Advanced Energy (NQ: AEIS )

89.37 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 16.00 17.64 15.89 17.61 1,404,904 +1.31(+8.04%)
Jul 29, 2010 16.99 17.21 16.08 16.30 581,622 -0.59(-3.50%)
Jul 28, 2010 17.28 17.52 16.55 16.89 661,878 -0.53(-3.04%)
Jul 27, 2010 17.59 17.90 17.20 17.42 475,518 -0.15(-0.85%)
Jul 26, 2010 17.15 17.60 17.05 17.57 1,024,918 +0.38(+2.21%)
Jul 23, 2010 16.93 17.35 16.90 17.19 1,210,320 +0.19(+1.12%)
Jul 22, 2010 15.00 17.10 15.00 17.00 2,540,985 +3.19(+23.10%)
Jul 21, 2010 13.96 14.04 13.58 13.81 306,809 -0.04(-0.29%)
Jul 20, 2010 13.89 13.93 13.38 13.85 475,090 -0.32(-2.26%)
Jul 19, 2010 13.65 14.21 13.65 14.17 445,865 +0.58(+4.27%)
Jul 16, 2010 13.59 13.85 13.41 13.59 313,372 -0.13(-0.95%)
Jul 15, 2010 13.65 13.83 13.45 13.72 402,237 +0.14(+1.03%)
Jul 14, 2010 14.10 14.50 13.54 13.58 558,028 -0.58(-4.10%)
Jul 13, 2010 13.63 14.25 13.55 14.16 335,652 +0.78(+5.83%)
Jul 12, 2010 13.56 13.77 13.14 13.38 286,004 -0.27(-1.98%)
Jul 09, 2010 13.15 13.67 12.93 13.65 375,521 +0.51(+3.88%)
Jul 08, 2010 13.09 13.43 12.86 13.14 433,632 +0.18(+1.39%)
Jul 07, 2010 12.18 12.97 11.95 12.96 393,463 +0.78(+6.40%)
Jul 06, 2010 12.21 12.63 12.04 12.18 535,879 +0.18(+1.50%)
Jul 02, 2010 12.10 12.10 11.80 12.00 393,741 +0.01(+0.08%)
Jul 01, 2010 12.28 12.37 11.64 11.99 448,195 -0.30(-2.44%)
Jun 30, 2010 12.87 13.02 12.18 12.29 324,427 -0.55(-4.28%)
Jun 29, 2010 13.40 13.47 12.65 12.84 430,862 -0.64(-4.75%)
Jun 25, 2010 13.60 13.60 13.03 13.48 863,198 -0.05(-0.37%)
Jun 24, 2010 13.91 14.03 13.37 13.53 297,728 -0.45(-3.22%)
Jun 23, 2010 14.20 14.27 13.83 13.98 232,273 -0.24(-1.69%)
Jun 22, 2010 14.24 14.50 14.08 14.22 447,381 +0.00(+0.00%)
Jun 21, 2010 14.42 15.04 14.01 14.22 660,421 -0.05(-0.35%)
Jun 18, 2010 14.11 14.29 13.93 14.27 445,042 +0.24(+1.71%)
Jun 17, 2010 14.31 14.35 13.72 14.03 343,197 -0.13(-0.92%)
Jun 16, 2010 14.06 14.29 13.89 14.16 380,500 -0.09(-0.65%)
Jun 15, 2010 13.43 14.34 13.34 14.25 394,996 +0.99(+7.48%)
Jun 14, 2010 13.23 13.80 13.17 13.26 526,421 +0.14(+1.07%)
Jun 11, 2010 12.28 13.15 12.20 13.12 441,067 +0.59(+4.71%)
Jun 10, 2010 12.17 12.55 12.03 12.53 479,925 +0.66(+5.56%)
Jun 09, 2010 11.92 12.39 11.76 11.87 777,286 +0.05(+0.42%)
Jun 08, 2010 11.87 12.04 11.34 11.82 713,169 +0.05(+0.42%)
Jun 07, 2010 12.88 12.97 11.68 11.77 741,379 -1.02(-7.97%)
Jun 04, 2010 12.92 13.17 12.69 12.79 1,280,695 -0.21(-1.62%)
Jun 03, 2010 12.60 13.09 12.60 13.00 548,772 +0.35(+2.77%)
Jun 02, 2010 12.23 12.69 12.08 12.65 387,962 +0.56(+4.63%)
Jun 01, 2010 12.18 12.73 11.99 12.09 713,273 -0.27(-2.18%)
May 28, 2010 12.53 12.55 12.10 12.36 327,480 -0.17(-1.36%)
May 27, 2010 12.23 12.54 12.08 12.53 484,378 +0.64(+5.38%)
May 26, 2010 11.56 12.30 11.53 11.89 774,088 +0.39(+3.39%)
May 25, 2010 11.35 11.57 10.93 11.50 593,770 -0.44(-3.69%)
May 24, 2010 12.12 12.48 11.90 11.94 533,494 -0.23(-1.89%)
May 21, 2010 11.30 12.41 11.18 12.17 911,249 +0.59(+5.09%)
May 20, 2010 11.40 11.89 11.29 11.58 595,881 -0.46(-3.82%)
May 19, 2010 12.51 12.74 11.77 12.04 654,026 -0.49(-3.91%)
May 18, 2010 12.88 13.34 12.44 12.53 530,237 -0.13(-1.03%)
May 17, 2010 13.00 13.24 12.41 12.66 644,619 -0.25(-1.94%)
May 14, 2010 13.36 13.36 12.51 12.91 465,761 -0.57(-4.23%)
May 13, 2010 13.14 13.61 13.09 13.48 1,014,939 +0.33(+2.51%)
May 12, 2010 13.04 13.27 12.86 13.15 846,676 +0.13(+1.00%)
May 11, 2010 12.88 13.32 12.34 13.02 972,528 +0.32(+2.52%)
May 10, 2010 12.79 13.16 12.60 12.70 862,370 +0.67(+5.57%)
May 07, 2010 12.97 13.00 11.92 12.03 894,209 -0.90(-6.96%)
May 06, 2010 13.67 13.81 11.13 12.93 1,418,369 -0.79(-5.76%)
May 05, 2010 14.03 14.24 13.61 13.72 523,666 -0.51(-3.58%)
May 04, 2010 15.04 15.21 14.06 14.23 665,979 -1.07(-6.99%)
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.