Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.09 13.22 12.40 12.88 601,335 -0.09(-0.68%)
Sep 29, 2010 12.72 13.05 12.67 12.97 639,182 +0.30(+2.33%)
Sep 28, 2010 12.62 12.74 12.09 12.67 515,220 +0.12(+0.94%)
Sep 27, 2010 12.51 12.73 12.40 12.55 366,759 +0.10(+0.79%)
Sep 24, 2010 12.08 12.47 12.02 12.46 1,368,971 +0.62(+5.25%)
Sep 23, 2010 12.02 12.41 11.75 11.83 1,236,070 -0.30(-2.44%)
Sep 22, 2010 13.62 13.63 12.01 12.13 1,989,110 -1.87(-13.38%)
Sep 21, 2010 13.67 14.19 13.52 14.00 748,678 +0.36(+2.68%)
Sep 20, 2010 13.43 13.76 13.29 13.64 594,015 +0.22(+1.65%)
Sep 17, 2010 14.17 14.25 13.12 13.42 1,875,632 -0.81(-5.72%)
Sep 15, 2010 14.57 14.58 14.04 14.23 458,930 -0.45(-3.09%)
Sep 14, 2010 14.39 14.84 14.20 14.68 405,828 +0.30(+2.06%)
Sep 13, 2010 14.10 15.05 14.10 14.39 696,750 +0.44(+3.18%)
Sep 10, 2010 13.98 14.10 13.90 13.94 569,147 -0.01(-0.07%)
Sep 09, 2010 14.19 14.22 13.56 13.95 604,834 -0.03(-0.21%)
Sep 08, 2010 14.78 14.82 13.60 13.98 1,300,876 -0.79(-5.34%)
Sep 07, 2010 15.34 15.35 14.70 14.77 887,397 -0.72(-4.65%)
Sep 03, 2010 15.24 15.88 15.20 15.49 750,389 +0.40(+2.68%)
Sep 02, 2010 14.31 15.18 14.22 15.09 633,048 +0.78(+5.44%)
Sep 01, 2010 14.22 14.69 14.13 14.31 464,526 +0.41(+2.98%)
Aug 31, 2010 14.48 14.59 13.66 13.90 579,855 -0.59(-4.09%)
Aug 30, 2010 15.04 15.46 14.37 14.49 461,743 -0.64(-4.24%)
Aug 27, 2010 14.80 15.16 14.43 15.13 378,940 +0.57(+3.93%)
Aug 26, 2010 15.21 15.37 14.53 14.56 365,781 -0.53(-3.53%)
Aug 25, 2010 14.69 15.13 14.18 15.09 567,605 +0.24(+1.59%)
Aug 24, 2010 14.90 15.13 14.63 14.85 504,491 -0.35(-2.27%)
Aug 23, 2010 15.49 15.75 15.08 15.20 285,969 -0.16(-1.03%)
Aug 20, 2010 15.66 15.91 15.32 15.35 294,014 -0.34(-2.14%)
Aug 19, 2010 16.21 16.41 15.67 15.69 454,065 -0.65(-3.98%)
Aug 18, 2010 15.95 16.46 15.80 16.34 383,035 +0.29(+1.78%)
Aug 17, 2010 15.79 16.47 15.79 16.06 280,831 +0.40(+2.58%)
Aug 16, 2010 15.03 15.83 14.86 15.65 322,881 +0.47(+3.12%)
Aug 13, 2010 15.28 15.53 15.15 15.18 420,124 -0.09(-0.58%)
Aug 12, 2010 15.32 15.32 14.71 15.27 960,231 -0.47(-3.01%)
Aug 11, 2010 16.51 16.57 15.53 15.74 557,659 -1.21(-7.16%)
Aug 10, 2010 17.21 17.29 16.67 16.95 259,812 -0.55(-3.16%)
Aug 09, 2010 17.04 17.53 16.65 17.50 494,826 +0.55(+3.26%)
Aug 06, 2010 17.23 17.43 16.61 16.95 472,771 -0.66(-3.75%)
Aug 05, 2010 17.79 17.79 17.29 17.61 224,507 -0.30(-1.65%)
Aug 04, 2010 17.59 17.98 17.32 17.91 387,569 +0.37(+2.14%)
Aug 03, 2010 17.50 17.96 17.42 17.53 595,784 -0.06(-0.34%)
Aug 02, 2010 17.55 18.27 17.33 17.59 1,110,892 +0.23(+1.31%)
Jul 30, 2010 15.78 17.40 15.67 17.37 1,424,585 +1.29(+8.04%)
Jul 29, 2010 16.76 16.97 15.86 16.07 589,769 -0.58(-3.50%)
Jul 28, 2010 17.04 17.28 16.32 16.66 671,150 -0.52(-3.04%)
Jul 27, 2010 17.35 17.65 16.96 17.18 482,179 -0.15(-0.85%)
Jul 26, 2010 16.91 17.36 16.81 17.33 1,039,275 +0.37(+2.21%)
Jul 23, 2010 16.70 17.11 16.67 16.95 1,227,275 +0.19(+1.12%)
Jul 22, 2010 14.79 16.86 14.79 16.77 2,576,581 +3.15(+23.10%)
Jul 21, 2010 13.77 13.85 13.39 13.62 311,107 -0.04(-0.29%)
Jul 20, 2010 13.70 13.74 13.20 13.66 481,745 -0.32(-2.26%)
Jul 19, 2010 13.46 14.02 13.46 13.97 452,111 +0.57(+4.27%)
Jul 16, 2010 13.40 13.66 13.22 13.40 317,761 -0.13(-0.95%)
Jul 15, 2010 13.46 13.64 13.26 13.53 407,871 +0.14(+1.03%)
Jul 14, 2010 13.91 14.30 13.35 13.39 565,845 -0.57(-4.10%)
Jul 13, 2010 13.44 14.05 13.36 13.96 340,354 +0.77(+5.83%)
Jul 12, 2010 13.37 13.58 12.96 13.20 290,010 -0.27(-1.98%)
Jul 09, 2010 12.97 13.48 12.75 13.46 380,781 +0.50(+3.88%)
Jul 08, 2010 12.91 13.24 12.68 12.96 439,706 +0.18(+1.39%)
Jul 07, 2010 12.01 12.79 11.78 12.78 398,974 +0.77(+6.40%)
Jul 06, 2010 12.04 12.46 11.87 12.01 543,386 +0.18(+1.50%)
Jul 02, 2010 11.93 11.93 11.64 11.83 399,256 +0.01(+0.08%)
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.