Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.39 13.66 12.80 12.94 584,508 -0.41(-3.10%)
Jan 28, 2010 14.07 14.08 13.14 13.35 718,067 -0.73(-5.18%)
Jan 27, 2010 14.22 14.68 13.87 14.08 314,800 -0.19(-1.31%)
Jan 26, 2010 14.41 14.72 14.16 14.27 303,390 -0.27(-1.83%)
Jan 25, 2010 14.57 14.63 14.19 14.54 378,697 +0.04(+0.27%)
Jan 22, 2010 14.78 15.09 13.91 14.50 908,012 -0.91(-5.89%)
Jan 21, 2010 15.40 15.72 14.99 15.40 450,293 +0.00(+0.00%)
Jan 20, 2010 15.53 15.53 15.25 15.40 323,398 -0.25(-1.58%)
Jan 19, 2010 15.47 15.79 15.39 15.65 557,825 +0.17(+1.08%)
Jan 15, 2010 16.12 15.48 15.48 15.48 467,153 -0.56(-3.50%)
Jan 14, 2010 15.83 16.11 15.73 16.05 501,982 +0.14(+0.87%)
Jan 13, 2010 15.96 16.06 15.78 15.91 623,302 -0.03(-0.19%)
Jan 12, 2010 15.88 16.09 15.71 15.94 472,840 +0.03(+0.19%)
Jan 11, 2010 16.17 16.35 15.81 15.91 636,570 -0.22(-1.35%)
Jan 08, 2010 16.03 16.31 15.89 16.12 535,003 +0.12(+0.74%)
Jan 07, 2010 16.44 16.50 15.79 16.01 712,730 -0.42(-2.58%)
Jan 06, 2010 15.51 16.59 15.51 16.43 689,405 +0.89(+5.71%)
Jan 05, 2010 15.39 15.60 15.22 15.54 379,622 +0.19(+1.22%)
Jan 04, 2010 15.09 15.58 15.00 15.35 611,083 +0.48(+3.25%)
Dec 31, 2009 14.62 14.87 14.87 14.87 358,350 +0.26(+1.75%)
Dec 30, 2009 14.39 14.79 14.32 14.62 246,841 +0.20(+1.37%)
Dec 29, 2009 14.27 14.46 14.25 14.42 163,770 +0.16(+1.11%)
Dec 28, 2009 14.57 14.57 14.06 14.26 301,032 -0.28(-1.90%)
Dec 24, 2009 14.74 14.75 14.41 14.54 125,881 -0.14(-0.94%)
Dec 23, 2009 14.55 14.82 14.36 14.67 614,224 +0.26(+1.78%)
Dec 22, 2009 14.01 14.80 13.94 14.42 1,168,693 +0.56(+4.06%)
Dec 21, 2009 13.30 14.06 13.25 13.86 871,075 +0.61(+4.62%)
Dec 18, 2009 12.43 13.25 12.33 13.24 1,109,446 +0.96(+7.78%)
Dec 17, 2009 12.12 12.44 12.06 12.29 954,291 +0.14(+1.14%)
Dec 16, 2009 12.06 12.34 12.04 12.15 339,453 +0.25(+2.07%)
Dec 15, 2009 12.07 12.13 11.83 11.90 696,942 -0.23(-1.87%)
Dec 14, 2009 12.17 12.53 12.04 12.13 575,478 -0.33(-2.61%)
Dec 11, 2009 12.28 12.48 12.04 12.46 333,669 +0.23(+1.85%)
Dec 10, 2009 12.39 12.50 12.09 12.23 291,802 -0.13(-1.04%)
Dec 09, 2009 12.47 12.47 12.18 12.36 355,128 -0.12(-0.95%)
Dec 08, 2009 12.43 12.49 12.13 12.48 650,507 -0.10(-0.78%)
Dec 07, 2009 12.13 12.61 12.08 12.57 537,406 +0.40(+3.32%)
Dec 04, 2009 11.89 12.25 11.79 12.17 365,626 +0.36(+3.09%)
Dec 03, 2009 11.38 11.88 11.21 11.80 430,110 +0.41(+3.64%)
Dec 02, 2009 10.99 11.61 10.96 11.39 234,630 +0.39(+3.59%)
Dec 01, 2009 10.86 11.09 10.65 11.00 387,016 +0.22(+2.01%)
Nov 30, 2009 11.06 11.08 10.57 10.78 261,836 -0.34(-3.02%)
Nov 27, 2009 11.06 11.35 11.03 11.11 76,285 -0.33(-2.84%)
Nov 25, 2009 11.59 11.63 11.35 11.44 73,165 -0.12(-1.02%)
Nov 24, 2009 11.61 11.78 11.34 11.56 90,791 -0.05(-0.42%)
Nov 23, 2009 11.52 11.84 11.50 11.61 207,442 +0.30(+2.62%)
Nov 20, 2009 11.49 11.70 11.23 11.31 178,829 -0.30(-2.55%)
Nov 19, 2009 12.03 12.03 11.32 11.61 181,584 -0.57(-4.70%)
Nov 18, 2009 12.28 12.35 11.90 12.18 139,186 -0.13(-1.04%)
Nov 17, 2009 12.30 12.55 12.22 12.31 114,805 -0.12(-0.95%)
Nov 16, 2009 11.96 12.52 11.93 12.43 178,600 +0.54(+4.56%)
Nov 13, 2009 11.64 11.92 11.50 11.88 104,211 +0.15(+1.26%)
Nov 12, 2009 12.19 12.36 11.68 11.74 140,582 -0.44(-3.64%)
Nov 11, 2009 12.12 12.40 11.94 12.18 177,869 +0.22(+1.81%)
Nov 10, 2009 11.64 12.19 11.60 11.96 422,345 +0.29(+2.45%)
Nov 09, 2009 11.45 11.69 11.40 11.68 609,285 +0.34(+2.96%)
Nov 06, 2009 11.14 11.45 11.11 11.34 439,908 +0.02(+0.17%)
Nov 05, 2009 11.13 11.50 11.07 11.32 289,057 +0.38(+3.52%)
Nov 04, 2009 11.29 11.35 10.88 10.94 311,055 -0.26(-2.29%)
Nov 03, 2009 11.76 11.98 11.11 11.19 756,139 -0.63(-5.34%)
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.