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 (%)
Mar 31, 2011 16.00 16.19 15.88 16.09 460,678 +0.12(+0.74%)
Mar 30, 2011 15.97 16.01 15.78 15.98 226,764 +0.14(+0.87%)
Mar 29, 2011 15.77 15.86 15.57 15.84 308,414 +0.12(+0.75%)
Mar 28, 2011 15.84 16.09 15.69 15.72 375,821 -0.09(-0.56%)
Mar 25, 2011 15.86 16.13 15.63 15.81 279,591 +0.05(+0.31%)
Mar 24, 2011 15.19 15.88 15.05 15.76 488,754 +0.71(+4.71%)
Mar 23, 2011 15.12 15.21 14.81 15.05 393,562 -0.07(-0.46%)
Mar 22, 2011 15.19 15.26 14.97 15.12 250,309 +0.02(+0.13%)
Mar 21, 2011 15.23 15.35 14.84 15.10 313,853 +0.25(+1.66%)
Mar 18, 2011 14.96 15.04 14.77 14.85 457,640 +0.06(+0.40%)
Mar 17, 2011 15.21 15.25 14.64 14.79 461,593 -0.07(-0.46%)
Mar 16, 2011 15.05 15.32 14.82 14.86 623,257 -0.29(-1.88%)
Mar 15, 2011 14.84 15.24 14.40 15.15 921,298 -0.15(-0.97%)
Mar 14, 2011 15.09 15.53 14.67 15.30 477,816 +0.03(+0.19%)
Mar 11, 2011 14.91 15.43 14.62 15.27 589,082 +0.16(+1.04%)
Mar 10, 2011 15.47 15.63 14.96 15.11 599,931 -0.53(-3.40%)
Mar 09, 2011 16.07 16.08 15.55 15.64 423,880 -0.50(-3.11%)
Mar 08, 2011 16.26 16.52 15.86 16.14 618,967 -0.19(-1.15%)
Mar 07, 2011 16.61 16.70 15.55 16.33 1,079,713 -0.24(-1.43%)
Mar 04, 2011 16.62 16.73 16.40 16.57 831,431 +0.09(+0.54%)
Mar 03, 2011 16.09 16.63 16.03 16.48 1,020,260 +0.52(+3.27%)
Mar 02, 2011 15.56 16.09 15.50 15.96 514,655 +0.35(+2.27%)
Mar 01, 2011 16.00 16.12 15.41 15.60 762,700 -0.27(-1.68%)
Feb 28, 2011 15.82 15.93 15.63 15.87 719,181 +0.12(+0.75%)
Feb 25, 2011 15.29 15.75 15.24 15.75 531,357 +0.51(+3.36%)
Feb 24, 2011 15.27 15.30 14.84 15.24 551,609 -0.03(-0.19%)
Feb 23, 2011 15.41 15.72 14.87 15.27 912,375 -0.13(-0.83%)
Feb 22, 2011 15.13 15.45 14.87 15.39 1,006,599 +0.11(+0.71%)
Feb 18, 2011 15.08 15.36 15.01 15.29 818,700 +0.24(+1.57%)
Feb 17, 2011 14.87 15.19 14.83 15.05 576,737 +0.15(+0.99%)
Feb 16, 2011 14.89 15.20 14.43 14.90 1,026,527 +0.61(+4.27%)
Feb 15, 2011 15.59 15.59 14.00 14.29 2,103,598 -1.25(-8.04%)
Feb 14, 2011 15.15 15.62 15.15 15.54 573,928 +0.44(+2.93%)
Feb 11, 2011 15.04 15.16 14.82 15.10 389,791 +0.04(+0.26%)
Feb 10, 2011 14.78 15.13 14.63 15.06 475,196 +0.20(+1.32%)
Feb 09, 2011 15.13 15.20 14.76 14.86 482,026 -0.27(-1.76%)
Feb 08, 2011 15.24 15.30 15.01 15.13 276,473 -0.07(-0.45%)
Feb 07, 2011 15.02 15.34 14.92 15.20 765,735 +0.26(+1.71%)
Feb 04, 2011 15.13 15.24 14.52 14.94 1,013,097 -1.00(-6.30%)
Feb 03, 2011 15.67 16.24 15.50 15.95 596,436 +0.23(+1.44%)
Feb 02, 2011 15.55 16.00 15.38 15.72 345,516 +0.10(+0.63%)
Feb 01, 2011 15.51 15.85 15.45 15.62 671,734 +0.42(+2.75%)
Jan 31, 2011 14.71 15.55 14.71 15.20 769,544 +0.63(+4.29%)
Jan 28, 2011 15.11 15.16 14.50 14.58 463,670 -0.53(-3.52%)
Jan 27, 2011 14.96 15.22 14.81 15.11 278,878 +0.19(+1.25%)
Jan 26, 2011 14.69 15.01 14.38 14.92 372,506 +0.33(+2.29%)
Jan 25, 2011 14.54 14.66 14.17 14.59 307,965 +0.04(+0.27%)
Jan 24, 2011 14.20 14.59 14.13 14.55 345,225 +0.43(+3.03%)
Jan 21, 2011 14.43 14.60 14.12 14.12 314,833 -0.22(-1.54%)
Jan 20, 2011 14.44 14.46 14.13 14.34 408,069 -0.17(-1.15%)
Jan 19, 2011 14.90 15.05 14.35 14.51 532,117 -0.33(-2.25%)
Jan 18, 2011 15.15 15.20 14.68 14.84 440,430 -0.12(-0.79%)
Jan 14, 2011 14.68 15.13 14.50 14.96 1,151,480 +0.44(+3.05%)
Jan 13, 2011 14.54 14.70 14.34 14.52 465,393 -0.07(-0.51%)
Jan 12, 2011 13.54 14.66 13.54 14.59 1,003,780 +1.15(+8.53%)
Jan 11, 2011 13.36 13.77 13.36 13.45 463,493 +0.14(+1.04%)
Jan 10, 2011 13.25 13.49 13.11 13.31 479,967 +0.07(+0.52%)
Jan 07, 2011 13.21 13.34 12.93 13.24 320,105 +0.13(+0.98%)
Jan 06, 2011 13.20 13.39 13.05 13.11 387,094 -0.11(-0.82%)
Jan 05, 2011 13.09 13.50 13.07 13.22 461,482 +0.05(+0.37%)
Jan 04, 2011 13.71 13.76 13.15 13.17 472,976 -0.45(-3.32%)
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.