Skip to main content

Advanced Energy (NQ: AEIS )

101.34 -0.68 (-0.67%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.14 12.30 11.98 12.04 354,591 -0.20(-1.61%)
Oct 29, 2009 12.25 12.55 12.08 12.24 275,268 +0.24(+1.97%)
Oct 28, 2009 12.59 12.65 11.64 12.00 593,693 -0.59(-4.70%)
Oct 27, 2009 12.80 12.98 12.35 12.59 354,552 -0.16(-1.24%)
Oct 26, 2009 13.09 13.42 12.55 12.75 349,436 -0.30(-2.27%)
Oct 23, 2009 13.34 13.66 12.99 13.05 338,419 -0.42(-3.15%)
Oct 22, 2009 13.36 13.64 13.06 13.47 258,039 +0.06(+0.44%)
Oct 21, 2009 13.36 13.95 13.18 13.41 518,696 -0.03(-0.22%)
Oct 20, 2009 13.33 13.81 13.24 13.44 258,641 -0.32(-2.29%)
Oct 19, 2009 13.75 13.86 13.40 13.76 321,517 +0.02(+0.14%)
Oct 16, 2009 13.92 14.12 13.47 13.74 271,346 -0.28(-1.97%)
Oct 15, 2009 14.22 14.22 13.72 14.01 277,420 -0.29(-2.00%)
Oct 14, 2009 14.13 14.33 13.86 14.30 547,074 +0.46(+3.35%)
Oct 13, 2009 13.85 14.13 13.58 13.84 189,332 +0.01(+0.07%)
Oct 12, 2009 13.99 14.09 13.71 13.83 169,413 -0.15(-1.06%)
Oct 09, 2009 13.81 13.98 13.67 13.97 317,699 +0.17(+1.21%)
Oct 08, 2009 13.83 13.98 13.69 13.81 193,311 +0.03(+0.21%)
Oct 07, 2009 13.70 13.84 13.61 13.78 303,479 +0.06(+0.43%)
Oct 06, 2009 13.35 13.81 13.33 13.72 376,169 +0.47(+3.57%)
Oct 05, 2009 12.98 13.26 12.74 13.24 696,733 +0.28(+2.13%)
Oct 02, 2009 13.54 13.69 12.95 12.97 360,022 -0.68(-4.99%)
Oct 01, 2009 13.92 14.34 13.57 13.65 385,698 -0.39(-2.81%)
Sep 30, 2009 14.06 14.13 13.75 14.04 387,976 +0.03(+0.21%)
Sep 29, 2009 14.20 14.38 14.00 14.01 503,699 -0.23(-1.59%)
Sep 28, 2009 13.97 14.24 13.86 14.24 500,610 +0.39(+2.85%)
Sep 25, 2009 13.78 13.95 13.63 13.85 465,153 -0.03(-0.21%)
Sep 24, 2009 14.03 14.12 13.71 13.88 561,871 -0.08(-0.57%)
Sep 23, 2009 13.94 14.09 13.86 13.95 254,253 +0.08(+0.57%)
Sep 22, 2009 13.41 14.05 13.41 13.88 431,305 +0.47(+3.53%)
Sep 21, 2009 12.83 13.43 12.83 13.40 504,994 +0.36(+2.80%)
Sep 18, 2009 12.47 13.10 12.47 13.04 333,783 +0.55(+4.42%)
Sep 17, 2009 12.62 12.68 12.03 12.49 227,182 -0.13(-1.02%)
Sep 16, 2009 12.43 12.82 12.39 12.61 177,677 +0.21(+1.67%)
Sep 15, 2009 12.08 12.53 11.99 12.41 191,514 +0.30(+2.44%)
Sep 14, 2009 11.58 12.15 11.54 12.11 291,302 +0.39(+3.37%)
Sep 11, 2009 11.88 12.09 11.52 11.72 230,391 -0.19(-1.57%)
Sep 10, 2009 11.68 11.91 11.46 11.90 113,987 +0.18(+1.51%)
Sep 09, 2009 11.29 11.83 11.28 11.73 126,185 +0.39(+3.48%)
Sep 08, 2009 11.42 11.59 11.13 11.33 268,147 -0.02(-0.17%)
Sep 04, 2009 10.35 11.38 10.35 11.35 322,833 +1.01(+9.72%)
Sep 03, 2009 10.26 10.36 10.16 10.35 100,906 +0.10(+0.96%)
Sep 02, 2009 10.27 10.35 10.01 10.25 180,700 -0.09(-0.86%)
Sep 01, 2009 10.24 10.67 10.11 10.34 176,491 +0.02(+0.19%)
Aug 31, 2009 10.63 10.63 10.08 10.32 327,251 -0.46(-4.30%)
Aug 28, 2009 10.86 11.01 10.53 10.78 143,483 +0.01(+0.09%)
Aug 27, 2009 10.98 10.98 10.46 10.77 47,246 -0.16(-1.44%)
Aug 26, 2009 10.88 11.13 10.84 10.93 105,698 +0.00(+0.00%)
Aug 25, 2009 10.72 11.05 10.71 10.93 159,924 +0.19(+1.74%)
Aug 24, 2009 10.46 10.79 10.37 10.74 287,562 +0.33(+3.13%)
Aug 21, 2009 10.57 10.84 10.20 10.41 332,363 +0.01(+0.10%)
Aug 20, 2009 10.50 10.76 10.19 10.40 245,728 -0.16(-1.49%)
Aug 19, 2009 10.06 10.56 10.000 10.56 188,902 +0.35(+3.48%)
Aug 18, 2009 9.990 10.26 9.862 10.21 300,986 +0.26(+2.58%)
Aug 17, 2009 10.10 10.32 9.714 9.951 325,479 -0.38(-3.72%)
Aug 14, 2009 10.51 10.74 10.17 10.34 211,912 -0.23(-2.15%)
Aug 13, 2009 10.64 10.73 10.16 10.56 154,204 +0.02(+0.19%)
Aug 12, 2009 10.32 10.84 10.30 10.54 342,715 +0.27(+2.59%)
Aug 11, 2009 10.41 10.69 10.17 10.28 271,009 -0.26(-2.44%)
Aug 10, 2009 10.66 10.75 10.26 10.53 350,022 -0.19(-1.75%)
Aug 07, 2009 10.94 11.10 10.61 10.72 232,480 -0.01(-0.09%)
Aug 06, 2009 11.23 11.28 10.63 10.73 253,985 -0.41(-3.72%)
Aug 05, 2009 11.55 11.81 11.05 11.14 257,745 -0.43(-3.75%)
Aug 04, 2009 11.58 11.69 11.39 11.58 218,825 -0.06(-0.51%)
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.