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 (%)
Dec 31, 2009 14.59 14.84 14.84 14.84 359,004 +0.26(+1.75%)
Dec 30, 2009 14.36 14.77 14.29 14.59 247,291 +0.20(+1.37%)
Dec 29, 2009 14.24 14.43 14.22 14.39 164,069 +0.16(+1.11%)
Dec 28, 2009 14.54 14.54 14.04 14.23 301,581 -0.28(-1.90%)
Dec 24, 2009 14.72 14.73 14.38 14.51 126,110 -0.14(-0.94%)
Dec 23, 2009 14.52 14.80 14.33 14.65 615,344 +0.26(+1.78%)
Dec 22, 2009 13.99 14.78 13.92 14.39 1,170,824 +0.56(+4.06%)
Dec 21, 2009 13.28 14.04 13.23 13.83 872,663 +0.61(+4.62%)
Dec 18, 2009 12.40 13.23 12.30 13.22 1,111,469 +0.95(+7.79%)
Dec 17, 2009 12.10 12.41 12.04 12.27 956,031 +0.14(+1.14%)
Dec 16, 2009 12.04 12.31 12.02 12.13 340,072 +0.25(+2.07%)
Dec 15, 2009 12.05 12.11 11.81 11.88 698,213 -0.23(-1.87%)
Dec 14, 2009 12.15 12.51 12.02 12.11 576,527 -0.32(-2.61%)
Dec 11, 2009 12.26 12.45 12.02 12.43 334,278 +0.23(+1.85%)
Dec 10, 2009 12.36 12.48 12.07 12.21 292,334 -0.13(-1.04%)
Dec 09, 2009 12.44 12.44 12.16 12.33 355,775 -0.12(-0.95%)
Dec 08, 2009 12.40 12.46 12.11 12.45 651,693 -0.10(-0.78%)
Dec 07, 2009 12.11 12.59 12.06 12.55 538,386 +0.40(+3.32%)
Dec 04, 2009 11.87 12.23 11.77 12.15 366,292 +0.36(+3.09%)
Dec 03, 2009 11.36 11.86 11.19 11.78 430,894 +0.41(+3.64%)
Dec 02, 2009 10.97 11.59 10.94 11.37 235,058 +0.39(+3.59%)
Dec 01, 2009 10.84 11.07 10.63 10.98 387,722 +0.22(+2.01%)
Nov 30, 2009 11.04 11.06 10.55 10.76 262,313 -0.33(-3.02%)
Nov 27, 2009 11.04 11.33 11.01 11.09 76,424 -0.32(-2.84%)
Nov 25, 2009 11.57 11.61 11.33 11.42 73,299 -0.12(-1.02%)
Nov 24, 2009 11.59 11.75 11.32 11.54 90,956 -0.05(-0.42%)
Nov 23, 2009 11.50 11.82 11.48 11.59 207,821 +0.30(+2.62%)
Nov 20, 2009 11.47 11.67 11.21 11.29 179,155 -0.30(-2.55%)
Nov 19, 2009 12.01 12.01 11.30 11.59 181,915 -0.57(-4.70%)
Nov 18, 2009 12.26 12.32 11.88 12.16 139,440 -0.13(-1.04%)
Nov 17, 2009 12.28 12.53 12.20 12.29 115,014 -0.12(-0.95%)
Nov 16, 2009 11.94 12.50 11.91 12.40 178,926 +0.54(+4.56%)
Nov 13, 2009 11.62 11.90 11.48 11.86 104,401 +0.15(+1.26%)
Nov 12, 2009 12.17 12.33 11.66 11.71 140,838 -0.44(-3.64%)
Nov 11, 2009 12.10 12.37 11.92 12.16 178,193 +0.22(+1.81%)
Nov 10, 2009 11.62 12.16 11.58 11.94 423,115 +0.29(+2.45%)
Nov 09, 2009 11.43 11.66 11.38 11.66 610,396 +0.33(+2.96%)
Nov 06, 2009 11.12 11.43 11.09 11.32 440,710 +0.02(+0.17%)
Nov 05, 2009 11.11 11.48 11.05 11.30 289,584 +0.38(+3.52%)
Nov 04, 2009 11.27 11.33 10.86 10.92 311,622 -0.26(-2.29%)
Nov 03, 2009 11.73 11.96 11.09 11.17 757,517 -0.63(-5.34%)
Nov 02, 2009 12.10 12.21 11.70 11.80 193,970 -0.22(-1.80%)
Oct 30, 2009 12.12 12.28 11.96 12.02 355,238 -0.20(-1.61%)
Oct 29, 2009 12.23 12.53 12.06 12.22 275,770 +0.24(+1.97%)
Oct 28, 2009 12.57 12.63 11.62 11.98 594,775 -0.59(-4.70%)
Oct 27, 2009 12.78 12.95 12.32 12.57 355,198 -0.16(-1.24%)
Oct 26, 2009 13.06 13.40 12.53 12.73 350,073 -0.30(-2.27%)
Oct 23, 2009 13.32 13.63 12.96 13.02 339,036 -0.42(-3.15%)
Oct 22, 2009 13.34 13.61 13.03 13.45 258,510 +0.06(+0.44%)
Oct 21, 2009 13.34 13.93 13.15 13.39 519,642 -0.03(-0.22%)
Oct 20, 2009 13.31 13.78 13.22 13.42 259,112 -0.32(-2.29%)
Oct 19, 2009 13.72 13.83 13.38 13.73 322,104 +0.02(+0.14%)
Oct 16, 2009 13.90 14.10 13.45 13.71 271,841 -0.28(-1.97%)
Oct 15, 2009 14.19 14.19 13.69 13.99 277,926 -0.29(-2.00%)
Oct 14, 2009 14.11 14.30 13.83 14.27 548,071 +0.46(+3.35%)
Oct 13, 2009 13.82 14.11 13.55 13.81 189,677 +0.01(+0.07%)
Oct 12, 2009 13.97 14.07 13.68 13.80 169,722 -0.15(-1.06%)
Oct 09, 2009 13.78 13.96 13.64 13.95 318,278 +0.17(+1.21%)
Oct 08, 2009 13.80 13.96 13.66 13.78 193,664 +0.03(+0.22%)
Oct 07, 2009 13.67 13.81 13.58 13.75 304,032 +0.06(+0.43%)
Oct 06, 2009 13.33 13.78 13.31 13.69 376,855 +0.47(+3.57%)
Oct 05, 2009 12.95 13.24 12.72 13.22 698,003 +0.28(+2.13%)
Oct 02, 2009 13.52 13.66 12.93 12.94 360,679 -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.