Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.75 17.36 15.64 17.34 1,427,182 +1.29(+8.04%)
Jul 29, 2010 16.72 16.94 15.83 16.05 590,845 -0.58(-3.50%)
Jul 28, 2010 17.01 17.25 16.29 16.63 672,373 -0.52(-3.04%)
Jul 27, 2010 17.32 17.62 16.93 17.15 483,058 -0.15(-0.85%)
Jul 26, 2010 16.88 17.33 16.78 17.30 1,041,170 +0.37(+2.21%)
Jul 23, 2010 16.67 17.08 16.64 16.92 1,229,512 +0.19(+1.12%)
Jul 22, 2010 14.77 16.83 14.77 16.73 2,581,278 +3.14(+23.10%)
Jul 21, 2010 13.74 13.82 13.37 13.59 311,674 -0.04(-0.29%)
Jul 20, 2010 13.67 13.71 13.17 13.63 482,623 -0.31(-2.26%)
Jul 19, 2010 13.44 13.99 13.44 13.95 452,935 +0.57(+4.27%)
Jul 16, 2010 13.38 13.63 13.20 13.38 318,341 -0.13(-0.95%)
Jul 15, 2010 13.44 13.61 13.24 13.51 408,615 +0.14(+1.03%)
Jul 14, 2010 13.88 14.27 13.33 13.37 566,876 -0.57(-4.10%)
Jul 13, 2010 13.42 14.03 13.34 13.94 340,974 +0.77(+5.83%)
Jul 12, 2010 13.35 13.56 12.93 13.17 290,539 -0.27(-1.98%)
Jul 09, 2010 12.94 13.46 12.73 13.44 381,475 +0.50(+3.88%)
Jul 08, 2010 12.89 13.22 12.66 12.93 440,508 +0.18(+1.39%)
Jul 07, 2010 11.99 12.77 11.76 12.76 399,702 +0.77(+6.40%)
Jul 06, 2010 12.02 12.43 11.85 11.99 544,376 +0.18(+1.50%)
Jul 02, 2010 11.91 11.91 11.62 11.81 399,984 +0.01(+0.08%)
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.