Skip to main content

Advanced Energy (NQ: AEIS )

101.43 -0.59 (-0.58%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 11.61 12.39 11.06 12.15 441,596 +0.46(+3.97%)
Jul 30, 2012 11.53 11.77 11.33 11.69 353,871 +0.13(+1.11%)
Jul 27, 2012 11.44 11.68 11.31 11.56 301,455 +0.14(+1.21%)
Jul 26, 2012 11.02 11.54 10.92 11.42 576,918 +0.55(+5.08%)
Jul 25, 2012 10.97 11.07 10.74 10.87 188,180 +0.01(+0.09%)
Jul 24, 2012 11.13 11.24 10.70 10.86 246,823 -0.23(-2.05%)
Jul 23, 2012 11.06 11.22 10.87 11.08 283,754 -0.22(-1.92%)
Jul 20, 2012 11.68 11.70 11.27 11.30 358,040 -0.51(-4.34%)
Jul 19, 2012 11.31 11.89 11.10 11.81 497,807 +0.49(+4.36%)
Jul 18, 2012 11.18 11.44 11.13 11.32 383,805 +0.06(+0.53%)
Jul 17, 2012 11.36 11.45 11.08 11.26 325,605 -0.07(-0.61%)
Jul 16, 2012 11.41 11.53 11.28 11.33 428,291 -0.17(-1.46%)
Jul 13, 2012 11.74 11.74 11.29 11.50 519,480 -0.20(-1.69%)
Jul 12, 2012 12.53 12.53 11.44 11.70 1,133,263 -0.99(-7.78%)
Jul 11, 2012 12.72 13.06 12.51 12.68 475,471 -0.02(-0.16%)
Jul 10, 2012 13.70 13.86 12.52 12.70 826,668 -0.88(-6.46%)
Jul 09, 2012 13.85 13.90 13.52 13.58 327,797 -0.35(-2.51%)
Jul 06, 2012 13.82 14.09 13.70 13.93 380,148 -0.01(-0.11%)
Jul 05, 2012 13.68 14.05 13.57 13.94 387,530 +0.20(+1.44%)
Jul 03, 2012 13.64 13.95 13.42 13.75 278,926 +0.10(+0.72%)
Jul 02, 2012 13.23 13.65 13.21 13.65 294,828 +0.41(+3.13%)
Jun 29, 2012 13.38 13.42 13.19 13.23 273,756 +0.19(+1.44%)
Jun 28, 2012 12.87 13.11 12.69 13.05 234,565 +0.02(+0.15%)
Jun 27, 2012 13.10 13.31 12.95 13.03 246,669 +0.01(+0.08%)
Jun 26, 2012 13.13 13.26 12.88 13.02 197,373 -0.06(-0.45%)
Jun 25, 2012 13.64 13.64 13.07 13.08 329,007 -0.62(-4.54%)
Jun 22, 2012 13.46 13.77 13.32 13.70 310,871 +0.38(+2.89%)
Jun 21, 2012 13.77 13.87 13.30 13.31 287,125 -0.41(-3.02%)
Jun 20, 2012 13.69 13.87 13.58 13.73 273,642 -0.02(-0.14%)
Jun 19, 2012 13.51 13.90 13.43 13.75 259,235 +0.34(+2.50%)
Jun 18, 2012 13.33 13.63 13.26 13.41 205,659 +0.00(+0.00%)
Jun 15, 2012 13.24 13.54 13.06 13.41 378,107 +0.17(+1.27%)
Jun 14, 2012 13.03 13.31 12.48 13.24 427,075 +0.19(+1.44%)
Jun 13, 2012 13.52 13.55 12.95 13.06 727,336 -0.52(-3.85%)
Jun 12, 2012 13.45 13.66 13.19 13.58 323,691 +0.22(+1.62%)
Jun 11, 2012 13.86 13.91 13.34 13.36 354,939 -0.39(-2.87%)
Jun 08, 2012 13.43 13.79 13.39 13.76 301,797 +0.27(+1.97%)
Jun 07, 2012 13.54 13.77 13.38 13.49 320,882 +0.08(+0.59%)
Jun 06, 2012 13.27 13.56 13.11 13.41 477,797 +0.28(+2.10%)
Jun 05, 2012 12.80 13.27 12.80 13.14 321,008 +0.30(+2.30%)
Jun 04, 2012 12.92 13.03 12.68 12.84 330,579 -0.02(-0.15%)
Jun 01, 2012 13.09 13.22 12.73 12.86 577,202 -0.60(-4.47%)
May 31, 2012 13.41 13.64 13.22 13.46 460,537 +0.05(+0.37%)
May 30, 2012 13.38 13.54 13.19 13.41 518,053 -0.16(-1.16%)
May 29, 2012 13.58 13.76 13.37 13.57 463,396 +0.07(+0.51%)
May 25, 2012 13.43 13.65 13.39 13.50 412,772 +0.03(+0.22%)
May 24, 2012 13.50 13.62 13.28 13.47 333,511 +0.02(+0.15%)
May 23, 2012 13.00 13.48 12.87 13.45 286,974 +0.33(+2.48%)
May 22, 2012 13.20 13.35 13.06 13.13 282,754 -0.05(-0.37%)
May 21, 2012 12.81 13.21 12.68 13.18 372,850 +0.36(+2.85%)
May 18, 2012 12.83 13.09 12.78 12.81 687,821 -0.08(-0.61%)
May 17, 2012 13.14 13.25 12.84 12.89 388,699 -0.27(-2.02%)
May 16, 2012 13.30 13.45 13.08 13.16 353,338 -0.08(-0.60%)
May 15, 2012 13.00 13.49 13.00 13.23 454,209 -0.06(-0.45%)
May 14, 2012 12.99 13.43 12.94 13.29 511,495 +0.11(+0.82%)
May 11, 2012 12.89 13.35 12.89 13.19 287,735 +0.13(+0.98%)
May 10, 2012 13.17 13.19 12.89 13.06 435,831 -0.01(-0.07%)
May 09, 2012 12.90 13.36 12.84 13.07 463,669 -0.02(-0.15%)
May 08, 2012 12.65 13.16 12.63 13.09 337,901 +0.30(+2.31%)
May 07, 2012 12.73 12.94 12.60 12.79 384,646 -0.02(-0.15%)
May 04, 2012 12.88 13.06 12.79 12.81 280,684 -0.19(-1.44%)
May 03, 2012 13.32 13.32 12.95 13.00 367,619 -0.32(-2.37%)
May 02, 2012 13.14 13.36 12.86 13.31 548,469 +0.12(+0.90%)
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.