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 (%)
Jan 31, 2011 14.71 15.55 14.71 15.20 769,486 +0.63(+4.29%)
Jan 28, 2011 15.11 15.16 14.50 14.58 463,635 -0.53(-3.52%)
Jan 27, 2011 14.96 15.22 14.82 15.11 278,857 +0.19(+1.25%)
Jan 26, 2011 14.69 15.01 14.38 14.92 372,478 +0.33(+2.29%)
Jan 25, 2011 14.54 14.66 14.18 14.59 307,941 +0.04(+0.27%)
Jan 24, 2011 14.20 14.59 14.14 14.55 345,199 +0.43(+3.03%)
Jan 21, 2011 14.43 14.60 14.12 14.12 314,810 -0.22(-1.54%)
Jan 20, 2011 14.44 14.46 14.14 14.34 408,038 -0.17(-1.15%)
Jan 19, 2011 14.90 15.05 14.35 14.51 532,077 -0.33(-2.25%)
Jan 18, 2011 15.15 15.20 14.68 14.84 440,397 -0.12(-0.79%)
Jan 14, 2011 14.68 15.13 14.50 14.96 1,151,394 +0.44(+3.05%)
Jan 13, 2011 14.54 14.70 14.34 14.52 465,358 -0.07(-0.51%)
Jan 12, 2011 13.55 14.66 13.55 14.59 1,003,704 +1.15(+8.53%)
Jan 11, 2011 13.36 13.77 13.36 13.45 463,458 +0.14(+1.04%)
Jan 10, 2011 13.25 13.50 13.11 13.31 479,931 +0.07(+0.52%)
Jan 07, 2011 13.21 13.34 12.93 13.24 320,081 +0.13(+0.98%)
Jan 06, 2011 13.20 13.39 13.05 13.11 387,065 -0.11(-0.82%)
Jan 05, 2011 13.09 13.51 13.07 13.22 461,448 +0.05(+0.37%)
Jan 04, 2011 13.71 13.76 13.15 13.17 472,940 -0.45(-3.32%)
Jan 03, 2011 13.66 13.94 13.50 13.62 545,016 +0.20(+1.47%)
Dec 31, 2010 13.49 13.62 13.42 13.43 418,681 -0.08(-0.58%)
Dec 30, 2010 13.41 13.59 13.32 13.51 343,946 +0.12(+0.88%)
Dec 29, 2010 13.59 13.73 13.39 13.39 411,667 -0.10(-0.73%)
Dec 28, 2010 13.79 13.82 13.44 13.49 300,087 -0.26(-1.86%)
Dec 27, 2010 13.58 13.78 13.26 13.74 258,164 +0.07(+0.50%)
Dec 23, 2010 14.11 14.24 13.56 13.67 346,152 -0.36(-2.59%)
Dec 22, 2010 13.71 14.10 13.59 14.04 414,781 +0.35(+2.59%)
Dec 21, 2010 13.64 13.83 13.55 13.68 314,984 +0.07(+0.51%)
Dec 20, 2010 13.91 14.16 13.47 13.61 584,427 -0.16(-1.14%)
Dec 17, 2010 13.04 13.86 12.97 13.77 1,553,602 +1.16(+9.21%)
Dec 16, 2010 12.61 12.69 12.57 12.61 367,793 +0.08(+0.63%)
Dec 15, 2010 12.58 12.65 12.46 12.53 788,577 +0.00(+0.00%)
Dec 14, 2010 12.70 13.00 12.50 12.53 1,011,600 -0.07(-0.55%)
Dec 13, 2010 12.70 12.80 12.55 12.60 526,589 -0.08(-0.62%)
Dec 10, 2010 12.36 12.77 12.28 12.68 602,794 +0.42(+3.45%)
Dec 09, 2010 12.29 12.37 12.19 12.26 315,579 +0.02(+0.18%)
Dec 08, 2010 12.24 12.37 12.04 12.23 393,959 +0.11(+0.87%)
Dec 07, 2010 12.35 12.56 12.12 12.13 531,860 -0.06(-0.48%)
Dec 06, 2010 11.96 12.29 11.94 12.19 415,664 +0.15(+1.23%)
Dec 03, 2010 11.99 12.09 11.77 12.04 359,620 +0.00(+0.00%)
Dec 02, 2010 11.80 12.13 11.72 12.04 442,444 +0.33(+2.86%)
Dec 01, 2010 11.71 12.10 11.65 11.70 515,082 +0.21(+1.80%)
Nov 30, 2010 11.40 11.54 11.27 11.50 557,803 -0.07(-0.60%)
Nov 29, 2010 11.49 11.59 11.32 11.57 359,743 -0.06(-0.51%)
Nov 26, 2010 11.55 11.75 11.46 11.63 196,923 +0.02(+0.17%)
Nov 24, 2010 11.42 11.61 11.61 11.61 478,000 +0.31(+2.79%)
Nov 23, 2010 11.32 11.46 11.22 11.29 672,328 -0.17(-1.46%)
Nov 22, 2010 11.47 11.60 11.34 11.46 541,587 -0.04(-0.34%)
Nov 19, 2010 11.53 11.68 11.38 11.50 364,332 -0.08(-0.68%)
Nov 18, 2010 11.72 11.94 11.56 11.58 394,250 +0.10(+0.86%)
Nov 17, 2010 11.61 11.78 11.45 11.48 417,279 -0.05(-0.43%)
Nov 16, 2010 11.51 11.88 11.35 11.53 720,802 -0.17(-1.42%)
Nov 15, 2010 11.57 11.91 11.53 11.69 576,170 +0.13(+1.10%)
Nov 12, 2010 11.79 11.92 11.43 11.57 674,990 -0.30(-2.49%)
Nov 11, 2010 12.03 12.05 11.73 11.86 1,458,366 -0.29(-2.35%)
Nov 10, 2010 12.14 12.28 12.01 12.15 691,709 +0.04(+0.33%)
Nov 09, 2010 12.46 12.79 12.05 12.11 1,881,839 -0.29(-2.30%)
Nov 08, 2010 12.73 12.76 12.26 12.39 1,806,268 -0.39(-3.08%)
Nov 05, 2010 13.03 13.08 12.74 12.79 814,817 -0.21(-1.59%)
Nov 04, 2010 12.83 13.08 12.74 12.99 711,570 +0.39(+3.12%)
Nov 03, 2010 12.76 12.99 12.41 12.60 1,106,237 -0.18(-1.39%)
Nov 02, 2010 12.53 12.83 12.29 12.78 1,131,205 +0.39(+3.18%)
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.