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 (%)
Jul 29, 2011 10.59 10.84 10.40 10.44 720,382 -0.27(-2.48%)
Jul 28, 2011 10.82 10.93 10.64 10.71 637,778 -0.06(-0.55%)
Jul 27, 2011 11.03 11.11 10.60 10.77 1,668,612 -0.45(-4.04%)
Jul 26, 2011 11.37 11.46 10.86 11.22 2,502,736 -0.70(-5.86%)
Jul 25, 2011 12.19 12.21 11.85 11.92 881,146 -0.32(-2.65%)
Jul 22, 2011 12.42 12.49 11.87 12.24 1,039,764 -0.24(-1.89%)
Jul 21, 2011 12.15 12.53 11.98 12.48 604,976 +0.35(+2.92%)
Jul 20, 2011 12.33 12.36 12.06 12.13 459,361 -0.24(-1.91%)
Jul 19, 2011 12.08 12.39 12.03 12.36 571,958 +0.40(+3.37%)
Jul 18, 2011 12.36 12.41 11.64 11.96 701,260 -0.42(-3.42%)
Jul 15, 2011 12.53 12.75 12.12 12.38 841,145 -0.15(-1.18%)
Jul 14, 2011 12.81 12.95 12.38 12.53 566,499 -0.27(-2.08%)
Jul 13, 2011 12.75 12.89 12.61 12.80 638,024 +0.10(+0.77%)
Jul 12, 2011 12.87 12.99 12.56 12.70 419,126 -0.30(-2.27%)
Jul 11, 2011 13.20 13.20 12.80 12.99 535,976 -0.30(-2.22%)
Jul 08, 2011 12.89 13.44 12.87 13.29 568,708 +0.28(+2.12%)
Jul 07, 2011 13.08 13.44 12.83 13.01 1,390,218 +0.05(+0.42%)
Jul 06, 2011 13.03 13.03 12.75 12.96 1,339,538 -0.10(-0.79%)
Jul 05, 2011 13.61 13.80 12.90 13.06 2,345,831 -1.72(-11.65%)
Jul 01, 2011 14.61 14.83 14.36 14.78 272,541 +0.23(+1.56%)
Jun 30, 2011 14.38 14.67 14.37 14.56 302,016 +0.26(+1.79%)
Jun 29, 2011 14.18 14.35 13.99 14.30 274,764 +0.20(+1.40%)
Jun 28, 2011 13.68 14.15 13.58 14.11 342,943 +0.43(+3.17%)
Jun 27, 2011 13.50 13.72 13.37 13.67 364,344 +0.04(+0.29%)
Jun 24, 2011 13.50 13.88 13.42 13.63 2,188,364 +0.16(+1.17%)
Jun 23, 2011 13.29 13.55 13.10 13.48 581,199 +0.08(+0.59%)
Jun 22, 2011 13.46 13.59 13.35 13.40 383,205 -0.11(-0.80%)
Jun 21, 2011 13.63 13.66 13.40 13.50 504,736 +0.02(+0.15%)
Jun 20, 2011 13.49 13.62 13.39 13.49 363,787 -0.02(-0.15%)
Jun 17, 2011 13.80 13.87 13.37 13.50 297,269 -0.15(-1.12%)
Jun 16, 2011 13.86 13.95 13.61 13.66 319,141 -0.20(-1.46%)
Jun 15, 2011 13.94 13.98 13.74 13.86 252,793 -0.24(-1.68%)
Jun 14, 2011 13.68 14.22 13.63 14.10 380,159 +0.55(+4.07%)
Jun 13, 2011 13.86 13.91 13.33 13.54 507,798 -0.27(-1.92%)
Jun 10, 2011 13.88 13.94 13.49 13.81 295,326 -0.13(-0.92%)
Jun 09, 2011 13.95 14.27 13.91 13.94 252,956 +0.03(+0.21%)
Jun 08, 2011 14.16 14.18 13.78 13.91 284,267 -0.29(-2.01%)
Jun 07, 2011 14.15 14.29 13.95 14.19 277,227 +0.07(+0.49%)
Jun 06, 2011 14.12 14.24 13.99 14.12 393,699 -0.05(-0.35%)
Jun 03, 2011 14.29 14.35 14.07 14.17 370,320 -0.01(-0.07%)
May 24, 2011 14.40 14.59 14.18 14.18 462,207 -0.22(-1.50%)
May 23, 2011 14.19 14.44 14.08 14.40 412,039 +0.03(+0.21%)
May 20, 2011 14.35 14.60 14.35 14.37 331,865 -0.05(-0.38%)
May 19, 2011 14.72 14.81 14.36 14.43 425,719 -0.26(-1.78%)
May 18, 2011 14.17 14.74 14.17 14.69 453,003 +0.57(+4.04%)
May 17, 2011 13.99 14.17 13.88 14.12 497,773 -0.03(-0.21%)
May 16, 2011 14.25 14.31 13.86 14.14 450,868 -0.22(-1.54%)
May 13, 2011 14.75 14.80 14.31 14.37 370,916 -0.35(-2.37%)
May 12, 2011 14.49 14.90 14.38 14.72 605,450 +0.14(+0.95%)
May 11, 2011 15.12 15.19 14.52 14.58 469,462 -0.57(-3.77%)
May 10, 2011 14.87 15.26 14.76 15.15 511,105 +0.41(+2.81%)
May 09, 2011 14.52 15.02 14.29 14.74 471,503 +0.21(+1.42%)
May 06, 2011 14.75 14.85 14.46 14.53 339,340 -0.02(-0.14%)
May 05, 2011 14.31 14.69 14.18 14.55 960,048 +0.16(+1.09%)
May 04, 2011 14.68 14.93 14.36 14.39 860,685 -0.23(-1.55%)
May 03, 2011 14.92 15.32 14.50 14.62 3,072,401 +1.32(+9.92%)
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.