Advanced Energy (NQ: AEIS )

118.45 USD -0.14 (-0.12%)
Official Closing Price Updated: 4:23 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.67 18.78 18.37 18.37 289,639 -0.45(-2.39%)
May 30, 2013 18.55 18.97 18.55 18.82 213,641 +0.29(+1.57%)
May 29, 2013 18.46 18.78 18.33 18.53 183,023 -0.12(-0.64%)
May 28, 2013 18.32 18.85 18.31 18.65 224,016 +0.56(+3.10%)
May 24, 2013 17.96 18.18 17.74 18.09 0 -0.06(-0.33%)
May 23, 2013 18.24 18.51 18.06 18.15 0 -0.34(-1.84%)
May 22, 2013 18.94 19.50 18.30 18.49 0 -0.44(-2.32%)
May 21, 2013 18.84 19.22 18.79 18.93 0 +0.16(+0.85%)
May 20, 2013 18.15 19.10 18.08 18.77 0 +0.52(+2.85%)
May 17, 2013 18.10 18.29 18.04 18.25 0 +0.27(+1.50%)
May 16, 2013 17.99 18.35 17.88 17.98 343,269 -0.11(-0.61%)
May 15, 2013 17.66 18.44 17.66 18.09 0 +0.79(+4.57%)
May 13, 2013 17.82 17.92 16.75 17.30 0 -0.60(-3.35%)
May 10, 2013 17.78 17.98 17.77 17.90 0 +0.18(+1.02%)
May 09, 2013 17.71 17.89 17.64 17.72 0 -0.08(-0.45%)
May 08, 2013 17.81 17.88 17.63 17.80 0 -0.12(-0.67%)
May 07, 2013 17.94 17.99 17.74 17.92 0 +0.06(+0.34%)
May 06, 2013 17.73 17.99 17.66 17.86 0 +0.09(+0.51%)
May 03, 2013 17.71 17.86 17.40 17.77 0 +0.37(+2.13%)
May 02, 2013 17.10 17.43 16.90 17.40 0 +0.43(+2.53%)
May 01, 2013 16.85 17.23 16.60 16.97 510,448 -0.01(-0.06%)
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%)
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.