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 (%)
Mar 30, 2012 12.92 13.10 12.72 12.91 468,745 +0.12(+0.92%)
Mar 29, 2012 12.86 13.05 12.77 12.80 581,964 -0.25(-1.89%)
Mar 28, 2012 13.16 13.28 13.04 13.04 647,187 -0.15(-1.12%)
Mar 27, 2012 13.07 13.27 12.89 13.19 281,567 +0.09(+0.68%)
Mar 26, 2012 13.16 13.16 12.91 13.10 325,249 +0.08(+0.60%)
Mar 23, 2012 12.84 13.04 12.64 13.02 255,582 +0.18(+1.38%)
Mar 22, 2012 12.69 12.97 12.61 12.85 388,635 -0.03(-0.23%)
Mar 21, 2012 12.92 12.99 12.73 12.87 242,550 +0.00(+0.00%)
Mar 20, 2012 12.88 13.01 12.78 12.87 241,008 -0.13(-0.98%)
Mar 19, 2012 12.72 13.04 12.62 13.00 572,393 +0.21(+1.62%)
Mar 16, 2012 12.78 12.85 12.63 12.80 1,189,225 +0.07(+0.54%)
Mar 15, 2012 12.43 12.73 12.43 12.73 434,640 +0.32(+2.62%)
Mar 14, 2012 12.69 12.94 12.22 12.40 600,801 -0.30(-2.33%)
Mar 13, 2012 12.14 12.71 12.01 12.70 898,276 +0.72(+6.00%)
Mar 12, 2012 12.14 12.14 11.79 11.98 462,799 -0.09(-0.73%)
Mar 09, 2012 12.06 12.20 11.92 12.07 338,192 +0.07(+0.57%)
Mar 08, 2012 11.94 12.08 11.79 12.00 367,232 +0.20(+1.67%)
Mar 07, 2012 11.42 11.84 11.37 11.80 417,053 +0.48(+4.26%)
Mar 06, 2012 11.27 11.50 11.20 11.32 300,848 -0.11(-0.95%)
Mar 05, 2012 11.61 11.62 11.25 11.43 348,847 -0.25(-2.11%)
Mar 02, 2012 11.76 11.94 11.58 11.67 357,379 -0.16(-1.33%)
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.