Skip to main content

Advanced Energy (NQ: AEIS )

100.06 +2.23 (+2.28%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.05 15.25 15.03 15.11 216,189 -0.01(-0.06%)
Jan 30, 2013 15.11 15.21 14.83 15.12 209,113 -0.04(-0.26%)
Jan 29, 2013 15.07 15.19 15.01 15.16 261,976 +0.04(+0.26%)
Jan 28, 2013 15.16 15.26 14.98 15.12 223,778 -0.06(-0.39%)
Jan 25, 2013 14.74 15.18 14.74 15.18 309,933 +0.40(+2.73%)
Jan 24, 2013 14.57 14.89 14.57 14.78 411,480 +0.19(+1.28%)
Jan 23, 2013 14.56 14.61 14.37 14.59 329,034 +0.06(+0.41%)
Jan 22, 2013 14.30 14.56 14.16 14.53 808,505 +0.19(+1.30%)
Jan 18, 2013 13.78 14.43 13.78 14.34 458,176 +0.62(+4.52%)
Jan 17, 2013 13.69 13.86 13.63 13.72 189,977 +0.10(+0.72%)
Jan 16, 2013 13.43 13.71 13.34 13.62 189,825 +0.19(+1.39%)
Jan 15, 2013 13.48 13.54 13.31 13.44 173,522 -0.18(-1.30%)
Jan 14, 2013 13.60 13.70 13.51 13.61 151,173 -0.07(-0.50%)
Jan 11, 2013 13.71 13.87 13.57 13.68 135,042 +0.00(+0.00%)
Jan 10, 2013 13.56 13.68 13.41 13.68 156,202 +0.16(+1.16%)
Jan 09, 2013 13.46 13.62 13.37 13.53 141,540 +0.13(+0.96%)
Jan 08, 2013 13.55 13.70 13.27 13.40 284,330 -0.19(-1.38%)
Jan 07, 2013 13.73 13.89 13.54 13.58 186,955 -0.29(-2.06%)
Jan 04, 2013 14.09 14.10 13.72 13.87 215,121 -0.12(-0.84%)
Jan 03, 2013 14.13 14.24 13.92 13.99 190,769 -0.09(-0.63%)
Jan 02, 2013 13.84 14.10 13.57 14.08 338,432 +0.50(+3.70%)
Dec 31, 2012 13.40 13.58 13.29 13.57 198,523 +0.19(+1.40%)
Dec 28, 2012 13.44 13.64 13.35 13.39 142,092 -0.15(-1.09%)
Dec 27, 2012 13.61 13.61 13.20 13.54 124,533 -0.04(-0.29%)
Dec 26, 2012 13.53 13.71 13.43 13.57 209,933 +0.05(+0.36%)
Dec 24, 2012 13.47 13.77 13.00 13.53 100,388 +0.04(+0.29%)
Dec 21, 2012 13.20 13.50 12.60 13.49 963,046 +0.11(+0.81%)
Dec 20, 2012 13.07 13.40 13.07 13.38 251,939 +0.30(+2.26%)
Dec 19, 2012 12.83 13.13 12.78 13.08 240,117 +0.24(+1.84%)
Dec 18, 2012 12.88 12.91 12.74 12.85 144,018 +0.02(+0.19%)
Dec 17, 2012 12.79 12.91 12.68 12.82 123,054 +0.09(+0.73%)
Dec 14, 2012 12.54 12.80 12.52 12.73 104,582 +0.11(+0.86%)
Dec 13, 2012 12.75 12.83 12.55 12.62 85,328 -0.21(-1.61%)
Dec 12, 2012 12.87 13.04 12.78 12.83 148,304 -0.04(-0.31%)
Dec 11, 2012 13.07 13.16 12.79 12.87 267,504 -0.13(-0.98%)
Dec 10, 2012 12.78 13.13 12.54 12.99 190,490 +0.21(+1.62%)
Dec 07, 2012 12.87 12.87 12.48 12.79 179,220 +0.03(+0.23%)
Dec 06, 2012 12.63 12.84 12.48 12.76 99,170 +0.11(+0.86%)
Dec 05, 2012 12.72 12.72 12.46 12.65 84,844 +0.00(+0.00%)
Dec 04, 2012 12.70 12.80 12.45 12.65 289,589 +0.06(+0.47%)
Nov 30, 2012 12.61 12.72 12.41 12.59 252,310 +0.03(+0.23%)
Nov 29, 2012 12.71 12.78 12.47 12.56 134,489 +0.01(+0.08%)
Nov 28, 2012 12.17 12.68 12.08 12.55 280,637 +0.34(+2.82%)
Nov 27, 2012 12.10 12.32 12.05 12.21 85,318 +0.07(+0.57%)
Nov 26, 2012 12.27 12.33 11.93 12.14 142,422 -0.20(-1.60%)
Nov 23, 2012 12.21 12.39 12.18 12.33 50,805 +0.20(+1.62%)
Nov 21, 2012 12.02 12.21 11.87 12.14 87,375 +0.15(+1.23%)
Nov 20, 2012 11.92 12.01 11.80 11.99 121,129 +0.08(+0.67%)
Nov 19, 2012 11.66 11.91 11.57 11.91 355,293 +0.34(+2.98%)
Nov 16, 2012 11.15 11.61 11.02 11.57 236,673 +0.47(+4.26%)
Nov 15, 2012 11.44 11.45 11.06 11.09 177,283 -0.37(-3.26%)
Nov 14, 2012 11.67 11.69 11.34 11.47 171,601 -0.16(-1.35%)
Nov 13, 2012 11.70 11.81 11.57 11.63 159,280 -0.19(-1.58%)
Nov 12, 2012 11.88 11.92 11.65 11.81 96,391 -0.06(-0.50%)
Nov 09, 2012 11.70 12.15 11.69 11.87 175,713 +0.08(+0.67%)
Nov 08, 2012 11.82 11.90 11.75 11.79 150,353 -0.03(-0.25%)
Nov 07, 2012 12.03 12.05 11.72 11.82 202,936 -0.40(-3.30%)
Nov 06, 2012 11.90 12.35 11.90 12.23 161,696 +0.34(+2.90%)
Nov 05, 2012 11.61 11.96 11.61 11.88 139,104 +0.24(+2.03%)
Nov 02, 2012 11.75 11.90 11.58 11.65 154,136 -0.10(-0.84%)
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.