Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 14.48 14.58 13.66 13.89 579,899 -0.59(-4.08%)
Aug 30, 2010 15.04 15.46 14.37 14.49 461,777 -0.64(-4.24%)
Aug 27, 2010 14.80 15.16 14.43 15.13 378,968 +0.57(+3.93%)
Aug 26, 2010 15.21 15.37 14.53 14.55 365,808 -0.53(-3.53%)
Aug 25, 2010 14.69 15.13 14.18 15.09 567,648 +0.24(+1.59%)
Aug 24, 2010 14.90 15.13 14.63 14.85 504,529 -0.35(-2.27%)
Aug 23, 2010 15.49 15.75 15.08 15.20 285,991 -0.16(-1.03%)
Aug 20, 2010 15.66 15.91 15.31 15.35 294,036 -0.34(-2.14%)
Aug 19, 2010 16.21 16.41 15.67 15.69 454,099 -0.65(-3.98%)
Aug 18, 2010 15.95 16.46 15.80 16.34 383,064 +0.29(+1.78%)
Aug 17, 2010 15.79 16.47 15.79 16.05 280,852 +0.40(+2.58%)
Aug 16, 2010 15.03 15.83 14.86 15.65 322,905 +0.47(+3.12%)
Aug 13, 2010 15.27 15.53 15.15 15.18 420,155 -0.09(-0.58%)
Aug 12, 2010 15.31 15.31 14.71 15.27 960,303 -0.47(-3.01%)
Aug 11, 2010 16.51 16.57 15.53 15.74 557,701 -1.21(-7.16%)
Aug 10, 2010 17.21 17.29 16.67 16.95 259,831 -0.55(-3.16%)
Aug 09, 2010 17.04 17.53 16.65 17.50 494,863 +0.55(+3.26%)
Aug 06, 2010 17.23 17.42 16.61 16.95 472,806 -0.66(-3.75%)
Aug 05, 2010 17.79 17.79 17.29 17.61 224,524 -0.30(-1.65%)
Aug 04, 2010 17.59 17.98 17.32 17.91 387,598 +0.37(+2.14%)
Aug 03, 2010 17.50 17.96 17.41 17.53 595,829 -0.06(-0.34%)
Aug 02, 2010 17.55 18.27 17.33 17.59 1,110,975 +0.23(+1.31%)
Jul 30, 2010 15.78 17.39 15.67 17.37 1,424,691 +1.29(+8.04%)
Jul 29, 2010 16.75 16.97 15.86 16.07 589,814 -0.58(-3.50%)
Jul 28, 2010 17.04 17.28 16.32 16.66 671,200 -0.52(-3.04%)
Jul 27, 2010 17.35 17.65 16.96 17.18 482,215 -0.15(-0.85%)
Jul 26, 2010 16.91 17.36 16.81 17.33 1,039,353 +0.37(+2.21%)
Jul 23, 2010 16.69 17.11 16.67 16.95 1,227,367 +0.19(+1.12%)
Jul 22, 2010 14.79 16.86 14.79 16.76 2,576,774 +3.15(+23.10%)
Jul 21, 2010 13.77 13.85 13.39 13.62 311,130 -0.04(-0.29%)
Jul 20, 2010 13.70 13.74 13.19 13.66 481,781 -0.32(-2.26%)
Jul 19, 2010 13.46 14.02 13.46 13.97 452,144 +0.57(+4.27%)
Jul 16, 2010 13.40 13.66 13.22 13.40 317,785 -0.13(-0.95%)
Jul 15, 2010 13.46 13.64 13.26 13.53 407,902 +0.14(+1.03%)
Jul 14, 2010 13.90 14.30 13.35 13.39 565,887 -0.57(-4.10%)
Jul 13, 2010 13.44 14.05 13.36 13.96 340,379 +0.77(+5.83%)
Jul 12, 2010 13.37 13.58 12.96 13.19 290,032 -0.27(-1.98%)
Jul 09, 2010 12.97 13.48 12.75 13.46 380,810 +0.50(+3.88%)
Jul 08, 2010 12.91 13.24 12.68 12.96 439,739 +0.18(+1.39%)
Jul 07, 2010 12.01 12.79 11.78 12.78 399,004 +0.77(+6.40%)
Jul 06, 2010 12.04 12.45 11.87 12.01 543,426 +0.18(+1.50%)
Jul 02, 2010 11.93 11.93 11.64 11.83 399,286 +0.01(+0.08%)
Jul 01, 2010 12.11 12.20 11.48 11.82 454,507 -0.30(-2.44%)
Jun 30, 2010 12.69 12.84 12.01 12.12 328,996 -0.54(-4.28%)
Jun 29, 2010 13.21 13.28 12.47 12.66 436,930 -0.63(-4.75%)
Jun 25, 2010 13.41 13.41 12.85 13.29 875,356 -0.05(-0.37%)
Jun 24, 2010 13.72 13.84 13.19 13.34 301,921 -0.44(-3.22%)
Jun 23, 2010 14.00 14.07 13.64 13.79 235,544 -0.24(-1.69%)
Jun 22, 2010 14.04 14.30 13.88 14.02 453,682 +0.00(+0.00%)
Jun 21, 2010 14.22 14.83 13.82 14.02 669,722 -0.05(-0.35%)
Jun 18, 2010 13.91 14.09 13.74 14.07 451,310 +0.24(+1.71%)
Jun 17, 2010 14.11 14.15 13.53 13.84 348,030 -0.13(-0.92%)
Jun 16, 2010 13.86 14.09 13.70 13.96 385,859 -0.09(-0.65%)
Jun 15, 2010 13.24 14.14 13.15 14.05 400,559 +0.98(+7.48%)
Jun 14, 2010 13.05 13.61 12.99 13.08 533,835 +0.14(+1.07%)
Jun 11, 2010 12.11 12.97 12.03 12.94 447,279 +0.58(+4.71%)
Jun 10, 2010 12.00 12.38 11.86 12.36 486,684 +0.65(+5.56%)
Jun 09, 2010 11.75 12.22 11.60 11.71 788,233 +0.05(+0.42%)
Jun 08, 2010 11.71 11.87 11.18 11.66 723,213 +0.05(+0.42%)
Jun 07, 2010 12.70 12.79 11.52 11.61 751,821 -1.01(-7.98%)
Jun 04, 2010 12.74 12.99 12.51 12.61 1,298,733 -0.21(-1.61%)
Jun 03, 2010 12.43 12.91 12.43 12.82 556,501 +0.35(+2.77%)
Jun 02, 2010 12.06 12.51 11.91 12.47 393,426 +0.55(+4.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.