Skip to main content

Advanced Energy (NQ: AEIS )

101.78 -0.24 (-0.24%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.43 14.61 14.21 14.21 461,366 -0.22(-1.50%)
May 23, 2011 14.22 14.47 14.10 14.43 411,289 +0.03(+0.21%)
May 20, 2011 14.38 14.62 14.38 14.40 331,261 -0.05(-0.38%)
May 19, 2011 14.74 14.84 14.39 14.45 424,945 -0.26(-1.78%)
May 18, 2011 14.20 14.76 14.20 14.71 452,179 +0.57(+4.05%)
May 17, 2011 14.01 14.20 13.90 14.14 496,868 -0.03(-0.21%)
May 16, 2011 14.28 14.33 13.88 14.17 450,047 -0.22(-1.54%)
May 13, 2011 14.78 14.83 14.34 14.39 370,241 -0.35(-2.37%)
May 12, 2011 14.52 14.93 14.41 14.74 604,348 +0.14(+0.95%)
May 11, 2011 15.15 15.22 14.55 14.60 468,608 -0.57(-3.77%)
May 10, 2011 14.90 15.28 14.79 15.18 510,174 +0.41(+2.81%)
May 09, 2011 14.55 15.05 14.32 14.76 470,645 +0.21(+1.42%)
May 06, 2011 14.78 14.88 14.49 14.55 338,722 -0.02(-0.14%)
May 05, 2011 14.34 14.71 14.21 14.57 958,301 +0.16(+1.09%)
May 04, 2011 14.70 14.96 14.39 14.42 859,119 -0.23(-1.55%)
May 03, 2011 14.95 15.34 14.53 14.64 3,066,810 +1.32(+9.92%)
May 02, 2011 13.47 14.03 13.29 13.32 1,014,269 -0.63(-4.52%)
Apr 29, 2011 14.01 14.22 13.94 13.95 359,664 -0.06(-0.42%)
Apr 28, 2011 14.28 14.32 13.91 14.01 251,768 -0.32(-2.20%)
Apr 27, 2011 14.37 14.46 14.09 14.33 231,106 -0.01(-0.07%)
Apr 26, 2011 14.03 14.46 13.90 14.34 210,275 +0.41(+2.97%)
Apr 25, 2011 14.33 14.43 13.86 13.92 228,983 -0.29(-2.01%)
Apr 21, 2011 14.18 14.32 14.08 14.21 269,794 +0.13(+0.95%)
Apr 20, 2011 13.74 14.09 13.71 14.08 504,311 +0.60(+4.43%)
Apr 19, 2011 13.66 13.66 13.28 13.48 397,126 -0.11(-0.80%)
Apr 18, 2011 13.81 13.86 13.34 13.59 630,266 -0.38(-2.75%)
Apr 15, 2011 14.11 14.15 13.83 13.97 349,548 -0.21(-1.46%)
Apr 14, 2011 14.01 14.29 13.84 14.18 453,554 +0.03(+0.21%)
Apr 13, 2011 14.59 14.62 14.09 14.15 522,332 -0.29(-1.98%)
Apr 12, 2011 14.60 14.65 14.39 14.44 299,263 -0.25(-1.68%)
Apr 11, 2011 14.99 15.15 14.65 14.68 502,220 -0.29(-1.91%)
Apr 08, 2011 15.42 15.56 14.89 14.97 389,143 -0.46(-3.00%)
Apr 07, 2011 15.78 15.78 15.29 15.43 348,986 -0.48(-3.04%)
Apr 06, 2011 16.03 16.25 15.91 15.92 308,236 -0.08(-0.49%)
Apr 05, 2011 15.78 16.22 15.78 15.99 355,823 +0.21(+1.31%)
Apr 04, 2011 16.05 16.05 15.78 15.79 406,153 -0.09(-0.56%)
Apr 01, 2011 16.17 16.23 15.87 15.88 260,632 -0.25(-1.53%)
Mar 31, 2011 16.03 16.22 15.91 16.12 459,839 +0.12(+0.74%)
Mar 30, 2011 15.99 16.04 15.81 16.00 226,351 +0.14(+0.87%)
Mar 29, 2011 15.80 15.89 15.60 15.87 307,852 +0.12(+0.75%)
Mar 28, 2011 15.87 16.12 15.72 15.75 375,137 -0.09(-0.56%)
Mar 25, 2011 15.89 16.16 15.66 15.84 279,082 +0.05(+0.31%)
Mar 24, 2011 15.22 15.91 15.08 15.79 487,865 +0.71(+4.71%)
Mar 23, 2011 15.15 15.24 14.84 15.08 392,846 -0.07(-0.46%)
Mar 22, 2011 15.22 15.28 15.00 15.15 249,854 +0.02(+0.13%)
Mar 21, 2011 15.26 15.37 14.87 15.13 313,282 +0.25(+1.66%)
Mar 18, 2011 14.99 15.07 14.80 14.88 456,807 +0.06(+0.40%)
Mar 17, 2011 15.24 15.27 14.66 14.82 460,753 -0.07(-0.46%)
Mar 16, 2011 15.08 15.34 14.85 14.89 622,122 -0.29(-1.88%)
Mar 15, 2011 14.87 15.27 14.43 15.18 919,621 -0.15(-0.97%)
Mar 14, 2011 15.12 15.56 14.69 15.32 476,947 +0.03(+0.19%)
Mar 11, 2011 14.94 15.46 14.64 15.29 588,010 +0.16(+1.04%)
Mar 10, 2011 15.50 15.66 14.99 15.14 598,839 -0.53(-3.40%)
Mar 09, 2011 16.10 16.11 15.58 15.67 423,108 -0.50(-3.11%)
Mar 08, 2011 16.29 16.55 15.89 16.17 617,841 -0.19(-1.15%)
Mar 07, 2011 16.64 16.73 15.58 16.36 1,077,748 -0.24(-1.43%)
Mar 04, 2011 16.65 16.76 16.43 16.60 829,917 +0.09(+0.54%)
Mar 03, 2011 16.12 16.67 16.06 16.51 1,018,403 +0.52(+3.27%)
Mar 02, 2011 15.59 16.12 15.53 15.98 513,719 +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.