Skip to main content

Advanced Energy (NQ: AEIS )

98.80 -0.17 (-0.17%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 12.58 12.69 12.43 12.57 370,472 +0.13(+1.03%)
Aug 30, 2012 12.60 12.63 12.42 12.44 228,150 -0.27(-2.09%)
Aug 29, 2012 12.80 12.86 12.61 12.71 222,727 -0.19(-1.45%)
Aug 27, 2012 12.92 12.94 12.79 12.89 244,046 +0.06(+0.46%)
Aug 24, 2012 12.87 12.97 12.80 12.84 216,632 -0.07(-0.53%)
Aug 23, 2012 12.98 12.98 12.79 12.90 138,282 -0.06(-0.46%)
Aug 22, 2012 13.05 13.08 12.81 12.96 195,301 -0.11(-0.83%)
Aug 21, 2012 13.18 13.31 12.97 13.07 200,031 -0.08(-0.60%)
Aug 20, 2012 13.30 13.30 12.92 13.15 250,781 -0.18(-1.33%)
Aug 17, 2012 13.04 13.37 13.04 13.33 305,722 +0.25(+1.88%)
Aug 16, 2012 13.20 13.20 12.83 13.08 486,521 -0.17(-1.26%)
Aug 15, 2012 13.20 13.38 13.09 13.25 265,701 -0.09(-0.66%)
Aug 14, 2012 13.23 13.42 13.05 13.34 418,147 +0.17(+1.27%)
Aug 13, 2012 12.80 13.19 12.63 13.17 333,494 +0.35(+2.77%)
Aug 10, 2012 12.64 12.87 12.34 12.82 243,165 +0.18(+1.40%)
Aug 09, 2012 12.24 12.79 12.24 12.64 305,429 +0.36(+2.93%)
Aug 08, 2012 12.42 12.69 12.03 12.28 399,784 -0.28(-2.23%)
Aug 07, 2012 12.40 12.79 12.29 12.56 293,797 +0.24(+1.92%)
Aug 06, 2012 12.15 12.57 12.01 12.32 232,231 +0.16(+1.29%)
Aug 03, 2012 12.02 12.34 11.80 12.17 175,182 +0.33(+2.83%)
Aug 02, 2012 11.60 12.03 11.60 11.83 231,849 +0.13(+1.09%)
Aug 01, 2012 12.04 12.15 11.70 11.70 399,133 -0.42(-3.49%)
Jul 31, 2012 11.59 12.36 11.04 12.13 442,435 +0.46(+3.97%)
Jul 30, 2012 11.51 11.74 11.31 11.66 354,543 +0.13(+1.11%)
Jul 27, 2012 11.42 11.65 11.29 11.54 302,027 +0.14(+1.21%)
Jul 26, 2012 10.99 11.52 10.90 11.40 578,013 +0.55(+5.08%)
Jul 25, 2012 10.95 11.05 10.72 10.85 188,537 +0.01(+0.09%)
Jul 24, 2012 11.11 11.22 10.68 10.84 247,292 -0.23(-2.05%)
Jul 23, 2012 11.03 11.20 10.85 11.06 284,292 -0.22(-1.92%)
Jul 20, 2012 11.65 11.67 11.25 11.28 358,720 -0.51(-4.34%)
Jul 19, 2012 11.29 11.87 11.08 11.79 498,752 +0.49(+4.36%)
Jul 18, 2012 11.16 11.42 11.11 11.30 384,533 +0.06(+0.52%)
Jul 17, 2012 11.34 11.43 11.06 11.24 326,223 -0.07(-0.61%)
Jul 16, 2012 11.39 11.51 11.26 11.31 429,104 -0.17(-1.46%)
Jul 13, 2012 11.71 11.71 11.27 11.48 520,466 -0.20(-1.69%)
Jul 12, 2012 12.51 12.51 11.42 11.67 1,135,414 -0.98(-7.78%)
Jul 11, 2012 12.70 13.03 12.49 12.66 476,374 -0.02(-0.16%)
Jul 10, 2012 13.67 13.83 12.50 12.68 828,237 -0.88(-6.46%)
Jul 09, 2012 13.82 13.87 13.49 13.55 328,419 -0.35(-2.51%)
Jul 06, 2012 13.79 14.07 13.67 13.90 380,870 -0.01(-0.11%)
Jul 05, 2012 13.65 14.03 13.54 13.92 388,266 +0.20(+1.43%)
Jul 03, 2012 13.61 13.93 13.40 13.72 279,455 +0.10(+0.72%)
Jul 02, 2012 13.21 13.62 13.19 13.62 295,387 +0.41(+3.13%)
Jun 29, 2012 13.36 13.39 13.16 13.21 274,275 +0.19(+1.44%)
Jun 28, 2012 12.85 13.08 12.67 13.02 235,010 +0.02(+0.15%)
Jun 27, 2012 13.07 13.29 12.92 13.00 247,138 +0.01(+0.08%)
Jun 26, 2012 13.10 13.24 12.86 12.99 197,748 -0.06(-0.45%)
Jun 25, 2012 13.61 13.61 13.04 13.05 329,631 -0.62(-4.54%)
Jun 22, 2012 13.44 13.74 13.30 13.67 311,461 +0.38(+2.89%)
Jun 21, 2012 13.74 13.84 13.28 13.29 287,670 -0.41(-3.02%)
Jun 20, 2012 13.66 13.84 13.55 13.70 274,161 -0.02(-0.14%)
Jun 19, 2012 13.49 13.87 13.41 13.72 259,727 +0.33(+2.50%)
Jun 18, 2012 13.31 13.61 13.23 13.39 206,049 +0.00(+0.00%)
Jun 15, 2012 13.22 13.51 13.03 13.39 378,825 +0.17(+1.27%)
Jun 14, 2012 13.00 13.29 12.45 13.22 427,885 +0.19(+1.44%)
Jun 13, 2012 13.49 13.52 12.92 13.03 728,717 -0.52(-3.85%)
Jun 12, 2012 13.43 13.63 13.16 13.55 324,306 +0.22(+1.62%)
Jun 11, 2012 13.83 13.88 13.32 13.34 355,613 -0.39(-2.87%)
Jun 08, 2012 13.41 13.76 13.37 13.73 302,370 +0.27(+1.97%)
Jun 07, 2012 13.51 13.74 13.36 13.47 321,491 +0.08(+0.59%)
Jun 06, 2012 13.25 13.53 13.08 13.39 478,704 +0.28(+2.10%)
Jun 05, 2012 12.78 13.25 12.78 13.11 321,618 +0.30(+2.30%)
Jun 04, 2012 12.89 13.00 12.66 12.82 331,206 -0.02(-0.15%)
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.