Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 18.05 18.05 15.70 16.71 0 -1.47(-8.07%)
Apr 29, 2013 18.07 18.52 17.94 18.18 344,727 +0.25(+1.37%)
Apr 26, 2013 18.01 18.10 17.91 17.93 320,332 -0.07(-0.38%)
Apr 25, 2013 17.83 18.25 17.74 18.00 431,357 +0.30(+1.67%)
Apr 24, 2013 17.57 17.84 17.45 17.71 285,625 +0.14(+0.78%)
Apr 23, 2013 17.42 17.83 17.31 17.57 338,737 +0.18(+1.02%)
Apr 22, 2013 17.33 17.52 16.74 17.39 254,630 +0.27(+1.55%)
Apr 19, 2013 17.11 17.37 16.73 17.13 229,112 +0.01(+0.06%)
Apr 18, 2013 17.35 17.62 16.96 17.12 636,678 -0.15(-0.85%)
Apr 17, 2013 17.57 17.57 17.03 17.26 328,971 -0.43(-2.45%)
Apr 16, 2013 17.46 17.77 17.22 17.70 212,299 +0.39(+2.28%)
Apr 15, 2013 17.76 17.81 17.14 17.30 338,632 -0.55(-3.09%)
Apr 12, 2013 18.10 18.31 17.83 17.86 234,272 -0.31(-1.68%)
Apr 11, 2013 18.01 18.46 17.99 18.16 657,824 +0.07(+0.38%)
Apr 10, 2013 17.89 18.20 17.83 18.09 371,347 +0.42(+2.40%)
Apr 09, 2013 18.21 18.36 17.58 17.67 384,704 -0.20(-1.10%)
Apr 08, 2013 17.52 17.89 17.42 17.87 166,834 +0.36(+2.08%)
Apr 05, 2013 17.31 17.51 17.03 17.50 251,730 -0.16(-0.89%)
Apr 04, 2013 17.46 17.67 17.27 17.66 238,184 +0.22(+1.24%)
Apr 03, 2013 17.69 17.69 17.34 17.44 300,023 -0.25(-1.39%)
Apr 02, 2013 18.19 18.20 17.58 17.69 296,026 -0.39(-2.18%)
Apr 01, 2013 17.93 18.25 17.93 18.08 339,168 +0.07(+0.38%)
Mar 28, 2013 17.75 18.41 17.74 18.01 481,485 -0.86(-4.54%)
Mar 27, 2013 18.98 19.01 18.55 18.87 583,912 -0.32(-1.69%)
Mar 26, 2013 18.99 19.25 18.90 19.19 244,118 +0.28(+1.46%)
Mar 25, 2013 18.83 19.10 18.64 18.92 222,380 +0.21(+1.10%)
Mar 22, 2013 18.66 18.92 18.62 18.71 206,112 +0.11(+0.58%)
Mar 21, 2013 18.61 18.88 18.54 18.60 222,817 -0.14(-0.74%)
Mar 20, 2013 18.74 18.90 18.34 18.74 282,238 +0.09(+0.47%)
Mar 19, 2013 18.27 18.70 17.46 18.65 486,764 -0.28(-1.46%)
Mar 18, 2013 18.81 19.09 18.81 18.93 286,297 -0.15(-0.77%)
Mar 15, 2013 19.63 19.64 18.92 19.08 567,881 -0.58(-2.95%)
Mar 14, 2013 19.24 19.66 19.24 19.66 202,315 +0.39(+2.04%)
Mar 13, 2013 19.05 19.30 19.05 19.26 182,003 +0.13(+0.67%)
Mar 12, 2013 19.15 19.36 18.88 19.14 354,753 -0.07(-0.36%)
Mar 11, 2013 19.14 19.27 18.97 19.20 316,006 -0.08(-0.41%)
Mar 08, 2013 19.67 19.69 19.21 19.28 347,779 -0.23(-1.16%)
Mar 07, 2013 19.12 19.56 19.08 19.51 572,112 +0.55(+2.91%)
Mar 06, 2013 19.00 19.18 18.76 18.96 577,960 +0.08(+0.42%)
Mar 05, 2013 18.41 18.97 18.40 18.88 542,882 +0.34(+1.86%)
Mar 04, 2013 18.08 18.54 17.84 18.53 519,436 +0.34(+1.89%)
Mar 01, 2013 17.64 18.41 17.57 18.19 542,690 +0.43(+2.44%)
Feb 28, 2013 17.72 18.05 17.57 17.76 351,362 +0.29(+1.63%)
Feb 27, 2013 17.27 17.66 17.23 17.47 273,146 +0.08(+0.45%)
Feb 26, 2013 17.09 17.63 17.08 17.39 436,247 +0.40(+2.38%)
Feb 25, 2013 17.87 17.88 16.95 16.99 417,570 -0.67(-3.79%)
Feb 22, 2013 17.42 18.06 17.23 17.66 520,771 +0.22(+1.24%)
Feb 21, 2013 17.75 17.80 17.24 17.44 312,852 -0.39(-2.21%)
Feb 20, 2013 18.07 18.46 17.83 17.84 678,706 -0.24(-1.31%)
Feb 19, 2013 17.72 18.19 17.72 18.07 591,028 +0.40(+2.28%)
Feb 15, 2013 17.62 17.72 17.55 17.67 497,475 +0.13(+0.73%)
Feb 14, 2013 17.46 17.71 17.28 17.54 463,796 +0.12(+0.68%)
Feb 13, 2013 17.01 17.62 17.01 17.42 700,034 +0.38(+2.25%)
Feb 12, 2013 16.08 17.04 16.08 17.04 759,688 +0.69(+4.21%)
Feb 11, 2013 16.06 16.35 15.94 16.35 377,127 +0.24(+1.47%)
Feb 08, 2013 16.09 16.33 15.83 16.11 398,896 -0.03(-0.18%)
Feb 07, 2013 16.20 16.35 15.90 16.14 503,193 -0.21(-1.26%)
Feb 06, 2013 15.87 16.66 15.76 16.35 817,561 +1.44(+9.64%)
Feb 04, 2013 15.25 15.36 14.46 14.91 246,382 -0.48(-3.13%)
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.