Advanced Energy (NQ: AEIS )

97.57 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.63 14.82 14.41 14.41 454,958 -0.22(-1.50%)
May 23, 2011 14.42 14.67 14.30 14.63 405,577 +0.03(+0.21%)
May 20, 2011 14.58 14.83 14.58 14.60 326,661 -0.05(-0.38%)
May 19, 2011 14.95 15.05 14.59 14.65 419,043 -0.27(-1.78%)
May 18, 2011 14.40 14.97 14.40 14.92 445,899 +0.58(+4.04%)
May 17, 2011 14.21 14.40 14.10 14.34 489,967 -0.03(-0.21%)
May 16, 2011 14.48 14.54 14.08 14.37 443,797 -0.23(-1.54%)
May 13, 2011 14.99 15.04 14.54 14.60 365,099 -0.35(-2.37%)
May 12, 2011 14.72 15.14 14.61 14.95 595,955 +0.14(+0.95%)
May 11, 2011 15.36 15.43 14.75 14.81 462,100 -0.58(-3.77%)
May 10, 2011 15.11 15.50 15.00 15.39 503,089 +0.42(+2.81%)
May 09, 2011 14.75 15.26 14.52 14.97 464,109 +0.21(+1.42%)
May 06, 2011 14.99 15.09 14.69 14.76 334,018 -0.02(-0.14%)
May 05, 2011 14.54 14.92 14.41 14.78 944,991 +0.16(+1.09%)
May 04, 2011 14.91 15.17 14.59 14.62 847,187 -0.23(-1.55%)
May 03, 2011 15.16 15.56 14.73 14.85 3,024,215 +1.34(+9.92%)
May 02, 2011 13.66 14.23 13.48 13.51 1,000,182 -0.64(-4.52%)
Apr 29, 2011 14.21 14.42 14.14 14.15 354,669 -0.06(-0.42%)
Apr 28, 2011 14.48 14.52 14.11 14.21 248,272 -0.32(-2.20%)
Apr 27, 2011 14.57 14.66 14.29 14.53 227,897 -0.01(-0.07%)
Apr 26, 2011 14.23 14.66 14.10 14.54 207,355 +0.42(+2.97%)
Apr 25, 2011 14.53 14.63 14.06 14.12 225,803 -0.29(-2.01%)
Apr 21, 2011 14.38 14.53 14.28 14.41 266,047 +0.13(+0.95%)
Apr 20, 2011 13.93 14.29 13.90 14.28 497,307 +0.61(+4.43%)
Apr 19, 2011 13.85 13.85 13.47 13.67 391,611 -0.11(-0.80%)
Apr 18, 2011 14.00 14.06 13.53 13.78 621,513 -0.39(-2.75%)
Apr 15, 2011 14.31 14.35 14.02 14.17 344,694 -0.21(-1.46%)
Apr 14, 2011 14.21 14.49 14.03 14.38 447,255 +0.03(+0.21%)
Apr 13, 2011 14.80 14.83 14.29 14.35 515,078 -0.29(-1.98%)
Apr 12, 2011 14.81 14.86 14.59 14.64 295,107 -0.25(-1.68%)
Apr 11, 2011 15.20 15.36 14.86 14.89 495,245 -0.29(-1.91%)
Apr 08, 2011 15.64 15.78 15.10 15.18 383,739 -0.47(-3.00%)
Apr 07, 2011 16.00 16.00 15.51 15.65 344,139 -0.49(-3.04%)
Apr 06, 2011 16.26 16.48 16.13 16.14 303,955 -0.08(-0.49%)
Apr 05, 2011 16.00 16.45 16.00 16.22 350,881 +0.21(+1.31%)
Apr 04, 2011 16.28 16.28 16.00 16.01 400,512 -0.09(-0.56%)
Apr 01, 2011 16.40 16.46 16.09 16.10 257,013 -0.25(-1.53%)
Mar 31, 2011 16.26 16.45 16.13 16.35 453,453 +0.12(+0.74%)
Mar 30, 2011 16.22 16.27 16.03 16.23 223,208 +0.14(+0.87%)
Mar 29, 2011 16.02 16.11 15.82 16.09 303,577 +0.12(+0.75%)
Mar 28, 2011 16.09 16.35 15.94 15.97 369,927 -0.09(-0.56%)
Mar 25, 2011 16.11 16.39 15.88 16.06 275,206 +0.05(+0.31%)
Mar 24, 2011 15.43 16.13 15.29 16.01 481,089 +0.72(+4.71%)
Mar 23, 2011 15.36 15.45 15.05 15.29 387,390 -0.07(-0.46%)
Mar 22, 2011 15.43 15.50 15.21 15.36 246,384 +0.02(+0.13%)
Mar 21, 2011 15.47 15.59 15.08 15.34 308,931 +0.25(+1.66%)
Mar 18, 2011 15.20 15.28 15.01 15.09 450,463 +0.06(+0.40%)
Mar 17, 2011 15.45 15.49 14.87 15.03 454,354 -0.07(-0.46%)
Mar 16, 2011 15.29 15.56 15.06 15.10 613,482 -0.29(-1.88%)
Mar 15, 2011 15.08 15.48 14.63 15.39 906,849 -0.15(-0.97%)
Mar 14, 2011 15.33 15.78 14.90 15.54 470,323 +0.03(+0.19%)
Mar 11, 2011 15.15 15.68 14.85 15.51 579,843 +0.16(+1.04%)
Mar 10, 2011 15.72 15.88 15.20 15.35 590,522 -0.54(-3.40%)
Mar 09, 2011 16.33 16.34 15.80 15.89 417,232 -0.51(-3.11%)
Mar 08, 2011 16.52 16.78 16.11 16.40 609,260 -0.19(-1.15%)
Mar 07, 2011 16.87 16.97 15.80 16.59 1,062,779 -0.24(-1.43%)
Mar 04, 2011 16.88 17.00 16.66 16.83 818,391 +0.09(+0.54%)
Mar 03, 2011 16.35 16.90 16.29 16.74 1,004,259 +0.53(+3.27%)
Mar 02, 2011 15.81 16.35 15.75 16.21 506,584 +0.36(+2.27%)
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.