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 (%)
Jul 31, 2012 11.59 12.36 11.04 12.13 442,401 +0.46(+3.97%)
Jul 30, 2012 11.51 11.74 11.31 11.66 354,517 +0.13(+1.11%)
Jul 27, 2012 11.42 11.66 11.29 11.54 302,005 +0.14(+1.21%)
Jul 26, 2012 11.00 11.52 10.90 11.40 577,970 +0.55(+5.08%)
Jul 25, 2012 10.95 11.05 10.72 10.85 188,523 +0.01(+0.09%)
Jul 24, 2012 11.11 11.22 10.68 10.84 247,273 -0.23(-2.05%)
Jul 23, 2012 11.04 11.20 10.85 11.06 284,271 -0.22(-1.92%)
Jul 20, 2012 11.66 11.67 11.25 11.28 358,693 -0.51(-4.34%)
Jul 19, 2012 11.29 11.87 11.08 11.79 498,714 +0.49(+4.36%)
Jul 18, 2012 11.16 11.42 11.11 11.30 384,505 +0.06(+0.53%)
Jul 17, 2012 11.34 11.43 11.06 11.24 326,198 -0.07(-0.61%)
Jul 16, 2012 11.39 11.51 11.26 11.31 429,072 -0.17(-1.46%)
Jul 13, 2012 11.71 11.71 11.27 11.48 520,427 -0.20(-1.69%)
Jul 12, 2012 12.51 12.51 11.42 11.67 1,135,329 -0.98(-7.78%)
Jul 11, 2012 12.70 13.03 12.49 12.66 476,338 -0.02(-0.15%)
Jul 10, 2012 13.67 13.83 12.50 12.68 828,175 -0.88(-6.46%)
Jul 09, 2012 13.82 13.87 13.50 13.56 328,395 -0.35(-2.51%)
Jul 06, 2012 13.79 14.07 13.68 13.90 380,841 -0.01(-0.11%)
Jul 05, 2012 13.65 14.03 13.55 13.92 388,237 +0.20(+1.43%)
Jul 03, 2012 13.61 13.93 13.40 13.72 279,434 +0.10(+0.72%)
Jul 02, 2012 13.21 13.62 13.19 13.62 295,365 +0.41(+3.13%)
Jun 29, 2012 13.36 13.39 13.16 13.21 274,255 +0.19(+1.44%)
Jun 28, 2012 12.85 13.08 12.67 13.02 234,993 +0.02(+0.15%)
Jun 27, 2012 13.07 13.29 12.93 13.00 247,119 +0.01(+0.08%)
Jun 26, 2012 13.10 13.24 12.86 12.99 197,733 -0.06(-0.45%)
Jun 25, 2012 13.61 13.61 13.04 13.05 329,607 -0.62(-4.54%)
Jun 22, 2012 13.44 13.74 13.30 13.67 311,438 +0.38(+2.89%)
Jun 21, 2012 13.74 13.84 13.28 13.29 287,649 -0.41(-3.02%)
Jun 20, 2012 13.66 13.84 13.56 13.70 274,141 -0.02(-0.14%)
Jun 19, 2012 13.49 13.87 13.41 13.72 259,708 +0.33(+2.50%)
Jun 18, 2012 13.31 13.61 13.24 13.39 206,034 +0.00(+0.00%)
Jun 15, 2012 13.22 13.52 13.03 13.39 378,797 +0.17(+1.27%)
Jun 14, 2012 13.00 13.29 12.45 13.22 427,853 +0.19(+1.44%)
Jun 13, 2012 13.50 13.53 12.93 13.03 728,662 -0.52(-3.85%)
Jun 12, 2012 13.43 13.63 13.16 13.56 324,282 +0.22(+1.62%)
Jun 11, 2012 13.83 13.88 13.32 13.34 355,586 -0.39(-2.87%)
Jun 08, 2012 13.41 13.76 13.37 13.73 302,347 +0.27(+1.97%)
Jun 07, 2012 13.52 13.74 13.36 13.47 321,467 +0.08(+0.59%)
Jun 06, 2012 13.25 13.54 13.08 13.39 478,669 +0.28(+2.10%)
Jun 05, 2012 12.78 13.25 12.78 13.11 321,594 +0.30(+2.30%)
Jun 04, 2012 12.90 13.00 12.66 12.82 331,181 -0.02(-0.15%)
Jun 01, 2012 13.06 13.20 12.71 12.84 578,254 -0.60(-4.47%)
May 31, 2012 13.39 13.61 13.20 13.44 461,377 +0.05(+0.37%)
May 30, 2012 13.36 13.52 13.16 13.39 518,997 -0.16(-1.16%)
May 29, 2012 13.56 13.73 13.35 13.55 464,241 +0.07(+0.51%)
May 25, 2012 13.41 13.62 13.37 13.48 413,525 +0.03(+0.22%)
May 24, 2012 13.48 13.59 13.26 13.45 334,119 +0.02(+0.15%)
May 23, 2012 12.97 13.46 12.85 13.43 287,497 +0.32(+2.48%)
May 22, 2012 13.17 13.33 13.03 13.10 283,269 -0.05(-0.37%)
May 21, 2012 12.79 13.19 12.66 13.15 373,529 +0.36(+2.85%)
May 18, 2012 12.81 13.06 12.76 12.79 689,075 -0.08(-0.61%)
May 17, 2012 13.11 13.23 12.82 12.87 389,407 -0.27(-2.02%)
May 16, 2012 13.28 13.43 13.05 13.13 353,982 -0.08(-0.60%)
May 15, 2012 12.97 13.47 12.97 13.21 455,037 -0.06(-0.45%)
May 14, 2012 12.96 13.41 12.92 13.27 512,428 +0.11(+0.82%)
May 11, 2012 12.87 13.33 12.87 13.16 288,259 +0.13(+0.98%)
May 10, 2012 13.14 13.16 12.87 13.03 436,625 -0.01(-0.08%)
May 09, 2012 12.88 13.34 12.82 13.04 464,515 -0.02(-0.15%)
May 08, 2012 12.63 13.14 12.61 13.06 338,517 +0.30(+2.31%)
May 07, 2012 12.71 12.92 12.58 12.77 385,347 -0.02(-0.15%)
May 04, 2012 12.86 13.03 12.77 12.79 281,196 -0.19(-1.44%)
May 03, 2012 13.30 13.30 12.93 12.97 368,290 -0.32(-2.37%)
May 02, 2012 13.11 13.34 12.84 13.29 549,469 +0.12(+0.90%)
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.