Skip to main content

Advanced Energy (NQ: AEIS )

102.22 +0.20 (+0.20%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.08 15.28 15.06 15.14 215,796 -0.01(-0.07%)
Jan 30, 2013 15.14 15.24 14.86 15.15 208,732 -0.04(-0.26%)
Jan 29, 2013 15.10 15.22 15.04 15.19 261,499 +0.04(+0.26%)
Jan 28, 2013 15.19 15.29 15.01 15.15 223,370 -0.06(-0.39%)
Jan 25, 2013 14.76 15.21 14.76 15.21 309,369 +0.40(+2.73%)
Jan 24, 2013 14.60 14.92 14.60 14.80 410,731 +0.19(+1.28%)
Jan 23, 2013 14.59 14.63 14.40 14.62 328,435 +0.06(+0.41%)
Jan 22, 2013 14.33 14.59 14.18 14.56 807,034 +0.19(+1.30%)
Jan 18, 2013 13.81 14.46 13.81 14.37 457,342 +0.62(+4.52%)
Jan 17, 2013 13.72 13.89 13.66 13.75 189,631 +0.10(+0.72%)
Jan 16, 2013 13.45 13.74 13.36 13.65 189,479 +0.19(+1.39%)
Jan 15, 2013 13.50 13.56 13.33 13.46 173,206 -0.18(-1.30%)
Jan 14, 2013 13.63 13.73 13.53 13.64 150,898 -0.07(-0.50%)
Jan 11, 2013 13.74 13.90 13.60 13.71 134,796 +0.00(+0.00%)
Jan 10, 2013 13.58 13.71 13.43 13.71 155,918 +0.16(+1.16%)
Jan 09, 2013 13.48 13.65 13.39 13.55 141,282 +0.13(+0.96%)
Jan 08, 2013 13.57 13.73 13.29 13.42 283,812 -0.19(-1.38%)
Jan 07, 2013 13.76 13.92 13.56 13.61 186,615 -0.29(-2.06%)
Jan 04, 2013 14.11 14.12 13.75 13.90 214,729 -0.12(-0.84%)
Jan 03, 2013 14.15 14.27 13.94 14.01 190,422 -0.09(-0.63%)
Jan 02, 2013 13.87 14.12 13.60 14.10 337,817 +0.50(+3.70%)
Dec 31, 2012 13.42 13.61 13.31 13.60 198,162 +0.19(+1.40%)
Dec 28, 2012 13.46 13.67 13.37 13.41 141,833 -0.15(-1.09%)
Dec 27, 2012 13.64 13.64 13.22 13.56 124,307 -0.04(-0.29%)
Dec 26, 2012 13.55 13.74 13.45 13.60 209,551 +0.05(+0.36%)
Dec 24, 2012 13.49 13.80 13.03 13.55 100,205 +0.04(+0.29%)
Dec 21, 2012 13.22 13.52 12.62 13.51 961,293 +0.11(+0.81%)
Dec 20, 2012 13.10 13.42 13.10 13.40 251,481 +0.30(+2.26%)
Dec 19, 2012 12.85 13.16 12.80 13.11 239,680 +0.24(+1.84%)
Dec 18, 2012 12.90 12.93 12.76 12.87 143,756 +0.02(+0.19%)
Dec 17, 2012 12.81 12.93 12.70 12.85 122,830 +0.09(+0.73%)
Dec 14, 2012 12.56 12.82 12.54 12.75 104,392 +0.11(+0.86%)
Dec 13, 2012 12.77 12.85 12.57 12.64 85,173 -0.21(-1.61%)
Dec 12, 2012 12.89 13.07 12.80 12.85 148,034 -0.04(-0.31%)
Dec 11, 2012 13.10 13.19 12.81 12.89 267,017 -0.13(-0.98%)
Dec 10, 2012 12.80 13.16 12.56 13.02 190,143 +0.21(+1.62%)
Dec 07, 2012 12.89 12.89 12.50 12.81 178,894 +0.03(+0.23%)
Dec 06, 2012 12.65 12.86 12.50 12.78 98,989 +0.11(+0.86%)
Dec 05, 2012 12.74 12.74 12.49 12.67 84,690 +0.00(+0.00%)
Dec 04, 2012 12.72 12.82 12.47 12.67 289,062 +0.06(+0.47%)
Nov 30, 2012 12.63 12.74 12.44 12.61 251,851 +0.03(+0.24%)
Nov 29, 2012 12.73 12.80 12.49 12.58 134,244 +0.01(+0.08%)
Nov 28, 2012 12.19 12.70 12.10 12.57 280,127 +0.35(+2.82%)
Nov 27, 2012 12.12 12.35 12.07 12.23 85,163 +0.07(+0.57%)
Nov 26, 2012 12.29 12.36 11.95 12.16 142,163 -0.20(-1.60%)
Nov 23, 2012 12.23 12.42 12.20 12.36 50,712 +0.20(+1.62%)
Nov 21, 2012 12.04 12.23 11.89 12.16 87,216 +0.15(+1.23%)
Nov 20, 2012 11.94 12.03 11.82 12.01 120,909 +0.08(+0.67%)
Nov 19, 2012 11.69 11.93 11.59 11.93 354,646 +0.35(+2.98%)
Nov 16, 2012 11.17 11.63 11.04 11.59 236,242 +0.47(+4.26%)
Nov 15, 2012 11.46 11.47 11.08 11.11 176,960 -0.37(-3.26%)
Nov 14, 2012 11.70 11.72 11.36 11.49 171,289 -0.16(-1.35%)
Nov 13, 2012 11.73 11.83 11.59 11.65 158,990 -0.19(-1.58%)
Nov 12, 2012 11.90 11.94 11.67 11.83 96,216 -0.06(-0.50%)
Nov 09, 2012 11.73 12.17 11.72 11.89 175,394 +0.08(+0.67%)
Nov 08, 2012 11.84 11.92 11.78 11.81 150,079 -0.03(-0.25%)
Nov 07, 2012 12.05 12.07 11.75 11.84 202,567 -0.40(-3.30%)
Nov 06, 2012 11.92 12.38 11.92 12.25 161,401 +0.35(+2.90%)
Nov 05, 2012 11.63 11.98 11.63 11.90 138,851 +0.24(+2.03%)
Nov 02, 2012 11.78 11.92 11.60 11.67 153,855 -0.10(-0.84%)
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.