Skip to main content

Advanced Energy (NQ: AEIS )

101.93 -0.09 (-0.09%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.69 12.84 12.01 12.12 328,971 -0.54(-4.28%)
Jun 29, 2010 13.21 13.28 12.48 12.66 436,897 -0.63(-4.75%)
Jun 25, 2010 13.41 13.41 12.85 13.29 875,290 -0.05(-0.37%)
Jun 24, 2010 13.72 13.84 13.19 13.34 301,898 -0.44(-3.22%)
Jun 23, 2010 14.00 14.07 13.64 13.79 235,526 -0.24(-1.69%)
Jun 22, 2010 14.04 14.30 13.89 14.02 453,648 +0.00(+0.00%)
Jun 21, 2010 14.22 14.83 13.82 14.02 669,672 -0.05(-0.35%)
Jun 18, 2010 13.92 14.09 13.74 14.07 451,276 +0.24(+1.71%)
Jun 17, 2010 14.11 14.15 13.53 13.84 348,004 -0.13(-0.92%)
Jun 16, 2010 13.87 14.09 13.70 13.96 385,830 -0.09(-0.65%)
Jun 15, 2010 13.24 14.14 13.16 14.06 400,529 +0.98(+7.49%)
Jun 14, 2010 13.05 13.61 12.99 13.08 533,795 +0.14(+1.07%)
Jun 11, 2010 12.11 12.97 12.03 12.94 447,245 +0.58(+4.71%)
Jun 10, 2010 12.00 12.38 11.86 12.36 486,648 +0.65(+5.56%)
Jun 09, 2010 11.76 12.22 11.60 11.71 788,174 +0.05(+0.42%)
Jun 08, 2010 11.71 11.87 11.18 11.66 723,159 +0.05(+0.42%)
Jun 07, 2010 12.70 12.79 11.52 11.61 751,764 -1.01(-7.97%)
Jun 04, 2010 12.74 12.99 12.51 12.61 1,298,636 -0.21(-1.62%)
Jun 03, 2010 12.43 12.91 12.43 12.82 556,459 +0.35(+2.77%)
Jun 02, 2010 12.06 12.51 11.91 12.48 393,396 +0.55(+4.63%)
Jun 01, 2010 12.01 12.55 11.82 11.92 723,265 -0.27(-2.18%)
May 28, 2010 12.36 12.38 11.93 12.19 332,067 -0.17(-1.36%)
May 27, 2010 12.06 12.37 11.91 12.36 491,163 +0.63(+5.38%)
May 26, 2010 11.40 12.13 11.37 11.73 784,932 +0.38(+3.39%)
May 25, 2010 11.19 11.41 10.78 11.34 602,088 -0.43(-3.68%)
May 24, 2010 11.95 12.31 11.74 11.78 540,967 -0.23(-1.89%)
May 21, 2010 11.14 12.24 11.03 12.00 924,014 +0.58(+5.10%)
May 20, 2010 11.24 11.73 11.13 11.42 604,228 -0.45(-3.82%)
May 19, 2010 12.34 12.56 11.61 11.87 663,188 -0.48(-3.91%)
May 18, 2010 12.70 13.16 12.27 12.36 537,665 -0.13(-1.03%)
May 17, 2010 12.82 13.06 12.24 12.49 653,649 -0.25(-1.94%)
May 14, 2010 13.18 13.18 12.34 12.73 472,285 -0.56(-4.23%)
May 13, 2010 12.96 13.42 12.91 13.29 1,029,157 +0.33(+2.51%)
May 12, 2010 12.86 13.09 12.68 12.97 858,536 +0.13(+1.00%)
May 11, 2010 12.70 13.14 12.17 12.84 986,152 +0.32(+2.52%)
May 10, 2010 12.61 12.98 12.43 12.52 874,450 +0.66(+5.57%)
May 07, 2010 12.79 12.82 11.76 11.86 906,735 -0.89(-6.96%)
May 06, 2010 13.48 13.62 10.98 12.75 1,438,238 -0.78(-5.76%)
May 05, 2010 13.84 14.04 13.42 13.53 531,001 -0.50(-3.58%)
May 04, 2010 14.83 15.00 13.87 14.03 675,308 -1.06(-6.99%)
May 03, 2010 14.63 15.12 14.56 15.09 583,225 +0.57(+3.94%)
Apr 30, 2010 16.06 16.19 14.52 14.52 699,834 -1.46(-9.14%)
Apr 29, 2010 15.91 16.00 15.54 15.98 197,695 +0.16(+1.00%)
Apr 28, 2010 15.78 16.09 15.44 15.82 423,217 +0.13(+0.82%)
Apr 27, 2010 15.81 16.27 15.54 15.69 375,665 -0.16(-1.00%)
Apr 26, 2010 16.14 16.31 15.84 15.85 322,962 -0.35(-2.13%)
Apr 23, 2010 17.06 17.19 16.06 16.19 759,964 -1.00(-5.79%)
Apr 22, 2010 16.15 17.20 15.88 17.19 547,064 +0.90(+5.51%)
Apr 21, 2010 16.01 16.32 15.87 16.29 279,969 +0.27(+1.66%)
Apr 20, 2010 15.69 16.06 15.69 16.03 376,050 +0.44(+2.85%)
Apr 19, 2010 16.08 16.08 15.25 15.58 375,168 -0.50(-3.13%)
Apr 16, 2010 16.67 16.68 16.00 16.08 483,360 -0.61(-3.66%)
Apr 15, 2010 16.68 16.77 16.52 16.70 192,045 -0.05(-0.29%)
Apr 14, 2010 15.92 16.76 15.92 16.75 470,395 +1.06(+6.73%)
Apr 13, 2010 15.11 15.81 15.11 15.69 360,594 +0.57(+3.78%)
Apr 12, 2010 15.08 15.27 14.75 15.12 405,385 +0.05(+0.33%)
Apr 09, 2010 15.11 15.24 14.95 15.07 220,099 -0.05(-0.33%)
Apr 08, 2010 15.60 15.60 14.99 15.12 308,023 -0.59(-3.77%)
Apr 07, 2010 15.74 15.76 15.50 15.71 161,036 -0.10(-0.62%)
Apr 06, 2010 15.69 15.86 15.60 15.81 206,900 -0.02(-0.13%)
Apr 05, 2010 15.98 16.06 15.78 15.83 348,385 -0.15(-0.93%)
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.