Advanced Energy (NQ: AEIS )

119.53 USD +1.08 (+0.91%)
Official Closing Price Updated: 5:19 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 12.78 12.89 12.63 12.77 364,662 +0.13(+1.03%)
Aug 30, 2012 12.80 12.83 12.62 12.64 224,572 -0.27(-2.09%)
Aug 29, 2012 13.00 13.06 12.81 12.91 219,234 -0.19(-1.45%)
Aug 27, 2012 13.13 13.15 12.99 13.10 240,219 +0.06(+0.46%)
Aug 24, 2012 13.08 13.18 13.00 13.04 213,235 -0.07(-0.53%)
Aug 23, 2012 13.19 13.19 12.99 13.11 136,114 -0.06(-0.46%)
Aug 22, 2012 13.26 13.29 13.01 13.17 192,238 -0.11(-0.83%)
Aug 21, 2012 13.39 13.52 13.17 13.28 196,894 -0.08(-0.60%)
Aug 20, 2012 13.51 13.51 13.13 13.36 246,848 -0.18(-1.33%)
Aug 17, 2012 13.25 13.58 13.25 13.54 300,928 +0.25(+1.88%)
Aug 16, 2012 13.41 13.41 13.03 13.29 478,891 -0.17(-1.26%)
Aug 15, 2012 13.41 13.59 13.30 13.46 261,534 -0.09(-0.66%)
Aug 14, 2012 13.44 13.63 13.26 13.55 411,589 +0.17(+1.27%)
Aug 13, 2012 13.00 13.40 12.83 13.38 328,264 +0.36(+2.76%)
Aug 10, 2012 12.84 13.07 12.54 13.02 239,352 +0.18(+1.40%)
Aug 09, 2012 12.43 12.99 12.43 12.84 300,639 +0.37(+2.93%)
Aug 08, 2012 12.62 12.89 12.22 12.47 393,514 -0.29(-2.23%)
Aug 07, 2012 12.60 12.99 12.49 12.76 289,190 +0.24(+1.92%)
Aug 06, 2012 12.34 12.77 12.20 12.52 228,589 +0.16(+1.29%)
Aug 03, 2012 12.21 12.54 11.99 12.36 172,435 +0.34(+2.83%)
Aug 02, 2012 11.78 12.22 11.78 12.02 228,213 +0.13(+1.09%)
Aug 01, 2012 12.23 12.34 11.89 11.89 392,874 -0.43(-3.49%)
Jul 31, 2012 11.77 12.56 11.22 12.32 435,496 +0.47(+3.97%)
Jul 30, 2012 11.69 11.93 11.49 11.85 348,983 +0.13(+1.11%)
Jul 27, 2012 11.60 11.84 11.47 11.72 297,291 +0.14(+1.21%)
Jul 26, 2012 11.17 11.70 11.07 11.58 568,948 +0.56(+5.08%)
Jul 25, 2012 11.12 11.23 10.89 11.02 185,581 +0.01(+0.09%)
Jul 24, 2012 11.29 11.40 10.85 11.01 243,414 -0.23(-2.05%)
Jul 23, 2012 11.21 11.38 11.02 11.24 279,834 -0.22(-1.92%)
Jul 20, 2012 11.84 11.86 11.43 11.46 353,094 -0.52(-4.34%)
Jul 19, 2012 11.47 12.06 11.26 11.98 490,930 +0.50(+4.36%)
Jul 18, 2012 11.34 11.60 11.29 11.48 378,503 +0.06(+0.53%)
Jul 17, 2012 11.52 11.61 11.24 11.42 321,107 -0.07(-0.61%)
Jul 16, 2012 11.57 11.69 11.44 11.49 422,375 -0.17(-1.46%)
Jul 13, 2012 11.90 11.90 11.45 11.66 512,304 -0.20(-1.69%)
Jul 12, 2012 12.71 12.71 11.60 11.86 1,117,607 -1.00(-7.78%)
Jul 11, 2012 12.90 13.24 12.69 12.86 468,903 -0.02(-0.16%)
Jul 10, 2012 13.89 14.05 12.70 12.88 815,248 -0.89(-6.46%)
Jul 09, 2012 14.04 14.09 13.71 13.77 323,269 -0.36(-2.51%)
Jul 06, 2012 14.01 14.29 13.89 14.12 374,897 -0.02(-0.11%)
Jul 05, 2012 13.87 14.25 13.76 14.14 382,177 +0.20(+1.43%)
Jul 03, 2012 13.83 14.15 13.61 13.94 275,073 +0.10(+0.72%)
Jul 02, 2012 13.42 13.84 13.40 13.84 290,755 +0.42(+3.13%)
Jun 29, 2012 13.57 13.61 13.37 13.42 269,974 +0.19(+1.44%)
Jun 28, 2012 13.05 13.29 12.87 13.23 231,325 +0.02(+0.15%)
Jun 27, 2012 13.28 13.50 13.13 13.21 243,262 +0.01(+0.08%)
Jun 26, 2012 13.31 13.45 13.06 13.20 194,647 -0.06(-0.45%)
Jun 25, 2012 13.83 13.83 13.25 13.26 324,462 -0.63(-4.54%)
Jun 22, 2012 13.65 13.96 13.51 13.89 306,577 +0.39(+2.89%)
Jun 21, 2012 13.96 14.06 13.49 13.50 283,159 -0.42(-3.02%)
Jun 20, 2012 13.88 14.06 13.77 13.92 269,862 -0.02(-0.14%)
Jun 19, 2012 13.70 14.09 13.62 13.94 255,654 +0.34(+2.50%)
Jun 18, 2012 13.52 13.82 13.45 13.60 202,818 +0.00(+0.00%)
Jun 15, 2012 13.43 13.73 13.24 13.60 372,884 +0.17(+1.27%)
Jun 14, 2012 13.21 13.50 12.65 13.43 421,175 +0.19(+1.44%)
Jun 13, 2012 13.71 13.74 13.13 13.24 717,288 -0.53(-3.85%)
Jun 12, 2012 13.64 13.85 13.37 13.77 319,220 +0.22(+1.62%)
Jun 11, 2012 14.05 14.10 13.53 13.55 350,036 -0.40(-2.87%)
Jun 08, 2012 13.62 13.98 13.58 13.95 297,628 +0.27(+1.97%)
Jun 07, 2012 13.73 13.96 13.57 13.68 316,449 +0.08(+0.59%)
Jun 06, 2012 13.46 13.75 13.29 13.60 471,197 +0.28(+2.10%)
Jun 05, 2012 12.98 13.46 12.98 13.32 316,574 +0.30(+2.30%)
Jun 04, 2012 13.10 13.21 12.86 13.02 326,012 -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.