Advanced Energy (NQ: AEIS )

85.17 USD -1.07 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 21.35 21.78 21.01 21.66 0 +0.42(+1.98%)
Jul 30, 2013 22.89 22.94 20.85 21.24 0 +0.24(+1.14%)
Jul 29, 2013 21.17 21.50 20.97 21.00 733,471 -0.29(-1.36%)
Jul 26, 2013 21.22 21.50 21.09 21.29 0 -0.20(-0.93%)
Jul 25, 2013 21.61 21.85 21.35 21.49 0 -0.22(-1.01%)
Jul 24, 2013 22.05 22.05 21.61 21.71 0 -0.28(-1.27%)
Jul 23, 2013 21.96 22.05 21.75 21.99 0 +0.10(+0.46%)
Jul 22, 2013 21.98 22.15 21.80 21.89 0 -0.10(-0.45%)
Jul 19, 2013 21.95 22.20 21.86 21.99 0 -0.08(-0.36%)
Jul 18, 2013 22.07 22.20 21.78 22.07 0 +0.07(+0.32%)
Jul 17, 2013 22.07 22.40 21.91 22.00 281,711 +0.01(+0.05%)
Jul 16, 2013 21.42 22.17 21.03 21.99 0 +0.29(+1.34%)
Jul 15, 2013 22.15 22.34 21.50 21.70 0 -0.37(-1.68%)
Jul 12, 2013 21.67 22.15 21.64 22.07 0 +0.47(+2.18%)
Jul 11, 2013 20.70 21.66 20.70 21.60 0 +1.14(+5.57%)
Jul 10, 2013 19.37 20.55 19.37 20.46 0 +0.94(+4.82%)
Jul 09, 2013 19.59 19.90 19.31 19.52 0 +0.11(+0.57%)
Jul 08, 2013 19.19 19.42 18.93 19.41 347,495 +0.24(+1.25%)
Jul 05, 2013 18.63 19.19 18.51 19.17 0 +0.83(+4.53%)
Jul 03, 2013 18.34 18.62 18.09 18.34 0 -0.05(-0.27%)
Jul 02, 2013 17.96 18.41 17.91 18.39 0 +0.45(+2.51%)
Jul 01, 2013 17.50 18.00 17.32 17.94 0 +0.53(+3.04%)
Jun 28, 2013 17.46 17.57 17.34 17.41 1,587,048 -0.05(-0.29%)
Jun 27, 2013 16.92 17.51 16.29 17.46 0 +0.64(+3.80%)
Jun 26, 2013 17.35 17.35 16.81 16.82 0 -0.33(-1.92%)
Jun 25, 2013 17.20 17.38 17.01 17.15 0 +0.20(+1.18%)
Jun 24, 2013 17.08 17.21 16.89 16.95 0 -0.38(-2.19%)
Jun 21, 2013 17.40 17.55 17.09 17.33 549,445 +0.04(+0.23%)
Jun 20, 2013 17.30 17.55 17.01 17.29 0 -0.29(-1.65%)
Jun 19, 2013 17.85 18.01 17.57 17.58 0 -0.25(-1.40%)
Jun 18, 2013 17.40 17.90 17.40 17.83 0 +0.50(+2.89%)
Jun 17, 2013 17.56 17.82 17.20 17.33 0 +0.00(+0.00%)
Jun 14, 2013 17.99 18.01 17.09 17.33 0 -0.68(-3.78%)
Jun 13, 2013 17.51 18.08 17.34 18.01 138,636 +0.46(+2.62%)
Jun 12, 2013 18.09 18.31 17.53 17.55 134,045 -0.39(-2.17%)
Jun 11, 2013 18.19 18.44 17.79 17.94 261,889 -0.38(-2.07%)
Jun 10, 2013 18.20 18.43 17.94 18.32 0 +0.20(+1.10%)
Jun 07, 2013 17.82 18.18 17.82 18.12 0 +0.54(+3.07%)
Jun 06, 2013 17.57 17.61 17.10 17.58 209,247 +0.07(+0.40%)
Jun 05, 2013 18.12 18.14 17.50 17.51 0 -0.70(-3.84%)
Jun 04, 2013 18.17 18.49 18.07 18.21 0 +0.03(+0.17%)
Jun 03, 2013 18.39 18.45 17.81 18.18 406,906 -0.19(-1.03%)
May 31, 2013 18.67 18.78 18.37 18.37 289,639 -0.45(-2.39%)
May 30, 2013 18.55 18.97 18.55 18.82 213,641 +0.29(+1.57%)
May 29, 2013 18.46 18.78 18.33 18.53 183,023 -0.12(-0.64%)
May 28, 2013 18.32 18.85 18.31 18.65 224,016 +0.56(+3.10%)
May 24, 2013 17.96 18.18 17.74 18.09 0 -0.06(-0.33%)
May 23, 2013 18.24 18.51 18.06 18.15 0 -0.34(-1.84%)
May 22, 2013 18.94 19.50 18.30 18.49 0 -0.44(-2.32%)
May 21, 2013 18.84 19.22 18.79 18.93 0 +0.16(+0.85%)
May 20, 2013 18.15 19.10 18.08 18.77 0 +0.52(+2.85%)
May 17, 2013 18.10 18.29 18.04 18.25 0 +0.27(+1.50%)
May 16, 2013 17.99 18.35 17.88 17.98 343,269 -0.11(-0.61%)
May 15, 2013 17.66 18.44 17.66 18.09 0 +0.79(+4.57%)
May 13, 2013 17.82 17.92 16.75 17.30 0 -0.60(-3.35%)
May 10, 2013 17.78 17.98 17.77 17.90 0 +0.18(+1.02%)
May 09, 2013 17.71 17.89 17.64 17.72 0 -0.08(-0.45%)
May 08, 2013 17.81 17.88 17.63 17.80 0 -0.12(-0.67%)
May 07, 2013 17.94 17.99 17.74 17.92 0 +0.06(+0.34%)
May 06, 2013 17.73 17.99 17.66 17.86 0 +0.09(+0.51%)
May 03, 2013 17.71 17.86 17.40 17.77 0 +0.37(+2.13%)
May 02, 2013 17.10 17.43 16.90 17.40 0 +0.43(+2.53%)
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.