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 (%)
Dec 31, 2009 14.61 14.87 14.87 14.87 358,377 +0.26(+1.75%)
Dec 30, 2009 14.39 14.79 14.32 14.61 246,859 +0.20(+1.37%)
Dec 29, 2009 14.27 14.46 14.25 14.42 163,782 +0.16(+1.11%)
Dec 28, 2009 14.56 14.56 14.06 14.26 301,055 -0.28(-1.90%)
Dec 24, 2009 14.74 14.75 14.41 14.54 125,890 -0.14(-0.94%)
Dec 23, 2009 14.55 14.82 14.36 14.67 614,270 +0.26(+1.78%)
Dec 22, 2009 14.01 14.80 13.94 14.42 1,168,781 +0.56(+4.06%)
Dec 21, 2009 13.30 14.06 13.25 13.85 871,140 +0.61(+4.62%)
Dec 18, 2009 12.43 13.25 12.33 13.24 1,109,529 +0.96(+7.79%)
Dec 17, 2009 12.12 12.43 12.06 12.29 954,363 +0.14(+1.14%)
Dec 16, 2009 12.06 12.34 12.04 12.15 339,479 +0.25(+2.07%)
Dec 15, 2009 12.07 12.13 11.83 11.90 696,994 -0.23(-1.87%)
Dec 14, 2009 12.17 12.53 12.04 12.13 575,521 -0.33(-2.61%)
Dec 11, 2009 12.28 12.47 12.04 12.45 333,694 +0.23(+1.85%)
Dec 10, 2009 12.39 12.50 12.09 12.23 291,824 -0.13(-1.04%)
Dec 09, 2009 12.46 12.46 12.18 12.36 355,154 -0.12(-0.95%)
Dec 08, 2009 12.43 12.48 12.13 12.47 650,556 -0.10(-0.78%)
Dec 07, 2009 12.13 12.61 12.08 12.57 537,446 +0.40(+3.32%)
Dec 04, 2009 11.89 12.25 11.79 12.17 365,653 +0.36(+3.09%)
Dec 03, 2009 11.38 11.88 11.21 11.80 430,142 +0.41(+3.64%)
Dec 02, 2009 10.99 11.61 10.96 11.39 234,648 +0.39(+3.59%)
Dec 01, 2009 10.86 11.09 10.65 11.00 387,045 +0.22(+2.01%)
Nov 30, 2009 11.06 11.08 10.57 10.78 261,855 -0.34(-3.02%)
Nov 27, 2009 11.06 11.35 11.02 11.11 76,291 -0.33(-2.84%)
Nov 25, 2009 11.59 11.63 11.35 11.44 73,171 -0.12(-1.02%)
Nov 24, 2009 11.61 11.77 11.34 11.56 90,798 -0.05(-0.42%)
Nov 23, 2009 11.52 11.84 11.50 11.61 207,458 +0.30(+2.62%)
Nov 20, 2009 11.49 11.70 11.23 11.31 178,842 -0.30(-2.55%)
Nov 19, 2009 12.03 12.03 11.32 11.61 181,598 -0.57(-4.70%)
Nov 18, 2009 12.28 12.35 11.90 12.18 139,197 -0.13(-1.04%)
Nov 17, 2009 12.30 12.55 12.22 12.31 114,813 -0.12(-0.95%)
Nov 16, 2009 11.96 12.52 11.93 12.43 178,613 +0.54(+4.56%)
Nov 13, 2009 11.64 11.92 11.50 11.88 104,219 +0.15(+1.26%)
Nov 12, 2009 12.19 12.36 11.68 11.73 140,592 -0.44(-3.64%)
Nov 11, 2009 12.12 12.40 11.94 12.18 177,882 +0.22(+1.81%)
Nov 10, 2009 11.64 12.19 11.60 11.96 422,377 +0.29(+2.45%)
Nov 09, 2009 11.45 11.69 11.40 11.68 609,331 +0.34(+2.96%)
Nov 06, 2009 11.14 11.45 11.11 11.34 439,941 +0.02(+0.17%)
Nov 05, 2009 11.13 11.50 11.07 11.32 289,079 +0.38(+3.52%)
Nov 04, 2009 11.29 11.35 10.88 10.94 311,078 -0.26(-2.29%)
Nov 03, 2009 11.75 11.98 11.11 11.19 756,195 -0.63(-5.34%)
Nov 02, 2009 12.12 12.23 11.72 11.82 193,632 -0.22(-1.80%)
Oct 30, 2009 12.14 12.30 11.98 12.04 354,618 -0.20(-1.61%)
Oct 29, 2009 12.25 12.55 12.08 12.24 275,289 +0.24(+1.97%)
Oct 28, 2009 12.59 12.65 11.64 12.00 593,737 -0.59(-4.70%)
Oct 27, 2009 12.80 12.98 12.35 12.59 354,578 -0.16(-1.24%)
Oct 26, 2009 13.09 13.42 12.55 12.75 349,462 -0.30(-2.27%)
Oct 23, 2009 13.34 13.66 12.99 13.05 338,444 -0.42(-3.15%)
Oct 22, 2009 13.36 13.64 13.06 13.47 258,059 +0.06(+0.44%)
Oct 21, 2009 13.36 13.95 13.18 13.41 518,735 -0.03(-0.22%)
Oct 20, 2009 13.33 13.81 13.24 13.44 258,660 -0.32(-2.29%)
Oct 19, 2009 13.75 13.85 13.40 13.76 321,541 +0.02(+0.14%)
Oct 16, 2009 13.92 14.12 13.47 13.74 271,367 -0.28(-1.97%)
Oct 15, 2009 14.22 14.22 13.72 14.01 277,441 -0.29(-2.00%)
Oct 14, 2009 14.13 14.33 13.85 14.30 547,115 +0.46(+3.35%)
Oct 13, 2009 13.85 14.13 13.58 13.84 189,346 +0.01(+0.07%)
Oct 12, 2009 13.99 14.09 13.71 13.83 169,426 -0.15(-1.06%)
Oct 09, 2009 13.81 13.98 13.67 13.97 317,722 +0.17(+1.21%)
Oct 08, 2009 13.83 13.98 13.69 13.81 193,326 +0.03(+0.21%)
Oct 07, 2009 13.70 13.84 13.61 13.78 303,502 +0.06(+0.43%)
Oct 06, 2009 13.35 13.81 13.33 13.72 376,198 +0.47(+3.57%)
Oct 05, 2009 12.98 13.26 12.74 13.24 696,785 +0.28(+2.13%)
Oct 02, 2009 13.54 13.69 12.95 12.97 360,049 -0.68(-4.99%)
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.