Advanced Energy (NQ: AEIS )

104.45 USD +3.15 (+3.11%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 18.34 18.34 15.95 16.98 0 -1.49(-8.07%)
Apr 29, 2013 18.36 18.81 18.23 18.47 339,321 +0.25(+1.37%)
Apr 26, 2013 18.30 18.39 18.20 18.22 315,308 -0.07(-0.38%)
Apr 25, 2013 18.11 18.54 18.02 18.29 424,592 +0.30(+1.67%)
Apr 24, 2013 17.85 18.12 17.73 17.99 281,146 +0.14(+0.78%)
Apr 23, 2013 17.70 18.11 17.59 17.85 333,425 +0.18(+1.02%)
Apr 22, 2013 17.61 17.80 17.01 17.67 250,637 +0.27(+1.55%)
Apr 19, 2013 17.38 17.65 17.00 17.40 225,519 +0.01(+0.06%)
Apr 18, 2013 17.63 17.90 17.23 17.39 626,693 -0.15(-0.86%)
Apr 17, 2013 17.85 17.85 17.30 17.54 323,812 -0.44(-2.45%)
Apr 16, 2013 17.74 18.05 17.49 17.98 208,970 +0.40(+2.28%)
Apr 15, 2013 18.04 18.09 17.41 17.58 333,321 -0.56(-3.09%)
Apr 12, 2013 18.39 18.60 18.11 18.14 230,598 -0.31(-1.68%)
Apr 11, 2013 18.30 18.75 18.28 18.45 647,507 +0.07(+0.38%)
Apr 10, 2013 18.17 18.49 18.11 18.38 365,523 +0.43(+2.40%)
Apr 09, 2013 18.50 18.65 17.86 17.95 378,671 -0.20(-1.10%)
Apr 08, 2013 17.80 18.17 17.70 18.15 164,218 +0.37(+2.08%)
Apr 05, 2013 17.59 17.79 17.30 17.78 247,782 -0.16(-0.89%)
Apr 04, 2013 17.74 17.95 17.55 17.94 234,449 +0.22(+1.24%)
Apr 03, 2013 17.97 17.97 17.62 17.72 295,318 -0.25(-1.39%)
Apr 02, 2013 18.48 18.49 17.86 17.97 291,384 -0.40(-2.18%)
Apr 01, 2013 18.22 18.54 18.22 18.37 333,849 +0.07(+0.38%)
Mar 28, 2013 18.03 18.70 18.02 18.30 473,934 -0.87(-4.54%)
Mar 27, 2013 19.28 19.31 18.85 19.17 574,755 -0.33(-1.69%)
Mar 26, 2013 19.29 19.56 19.20 19.50 240,290 +0.28(+1.46%)
Mar 25, 2013 19.13 19.40 18.94 19.22 218,893 +0.21(+1.10%)
Mar 22, 2013 18.96 19.22 18.92 19.01 202,880 +0.11(+0.58%)
Mar 21, 2013 18.91 19.18 18.84 18.90 219,323 -0.14(-0.74%)
Mar 20, 2013 19.04 19.20 18.63 19.04 277,812 +0.09(+0.47%)
Mar 19, 2013 18.56 19.00 17.74 18.95 479,130 -0.28(-1.46%)
Mar 18, 2013 19.11 19.39 19.11 19.23 281,807 -0.15(-0.77%)
Mar 15, 2013 19.94 19.95 19.22 19.38 558,975 -0.59(-2.95%)
Mar 14, 2013 19.55 19.97 19.55 19.97 199,142 +0.40(+2.04%)
Mar 13, 2013 19.35 19.61 19.35 19.57 179,149 +0.13(+0.67%)
Mar 12, 2013 19.46 19.67 19.18 19.44 349,190 -0.07(-0.36%)
Mar 11, 2013 19.44 19.58 19.27 19.51 311,050 -0.08(-0.41%)
Mar 08, 2013 19.98 20.00 19.52 19.59 342,325 -0.23(-1.16%)
Mar 07, 2013 19.42 19.87 19.38 19.82 563,140 +0.56(+2.91%)
Mar 06, 2013 19.30 19.49 19.06 19.26 568,896 +0.08(+0.42%)
Mar 05, 2013 18.70 19.27 18.69 19.18 534,368 +0.35(+1.86%)
Mar 04, 2013 18.37 18.84 18.12 18.83 511,290 +0.35(+1.89%)
Mar 01, 2013 17.92 18.70 17.85 18.48 534,179 +0.44(+2.44%)
Feb 28, 2013 18.00 18.34 17.85 18.04 345,852 +0.29(+1.63%)
Feb 27, 2013 17.55 17.94 17.50 17.75 268,863 +0.08(+0.45%)
Feb 26, 2013 17.36 17.91 17.35 17.67 429,405 +0.41(+2.38%)
Feb 25, 2013 18.15 18.16 17.22 17.26 411,021 -0.68(-3.79%)
Feb 22, 2013 17.70 18.35 17.50 17.94 512,604 +0.22(+1.24%)
Feb 21, 2013 18.03 18.08 17.51 17.72 307,946 -0.40(-2.21%)
Feb 20, 2013 18.36 18.75 18.11 18.12 668,062 -0.24(-1.31%)
Feb 19, 2013 18.00 18.48 18.00 18.36 581,759 +0.41(+2.28%)
Feb 15, 2013 17.90 18.00 17.83 17.95 489,673 +0.13(+0.73%)
Feb 14, 2013 17.74 17.99 17.56 17.82 456,522 +0.12(+0.68%)
Feb 13, 2013 17.28 17.90 17.28 17.70 689,055 +0.39(+2.25%)
Feb 12, 2013 16.34 17.31 16.34 17.31 747,774 +0.70(+4.21%)
Feb 11, 2013 16.32 16.61 16.19 16.61 371,213 +0.24(+1.47%)
Feb 08, 2013 16.35 16.59 16.08 16.37 392,640 -0.03(-0.18%)
Feb 07, 2013 16.46 16.61 16.15 16.40 495,302 -0.21(-1.26%)
Feb 06, 2013 16.12 16.93 16.01 16.61 804,739 +1.46(+9.64%)
Feb 04, 2013 15.49 15.60 14.69 15.15 242,518 -0.49(-3.13%)
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.