Advanced Energy (NQ: AEIS )

107.25 USD UNCHANGED
Streaming Delayed Price Updated: 8:28 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 13.61 13.80 13.50 13.79 195,425 +0.19(+1.40%)
Dec 28, 2012 13.65 13.86 13.56 13.60 139,874 -0.15(-1.09%)
Dec 27, 2012 13.83 13.83 13.41 13.75 122,590 -0.04(-0.29%)
Dec 26, 2012 13.74 13.93 13.64 13.79 206,656 +0.05(+0.36%)
Dec 24, 2012 13.68 13.99 13.21 13.74 98,821 +0.04(+0.29%)
Dec 21, 2012 13.41 13.71 12.80 13.70 948,013 +0.11(+0.81%)
Dec 20, 2012 13.28 13.61 13.28 13.59 248,007 +0.30(+2.26%)
Dec 19, 2012 13.03 13.34 12.98 13.29 236,369 +0.24(+1.84%)
Dec 18, 2012 13.08 13.11 12.94 13.05 141,770 +0.03(+0.19%)
Dec 17, 2012 12.99 13.11 12.88 13.03 121,134 +0.10(+0.73%)
Dec 14, 2012 12.74 13.00 12.72 12.93 102,950 +0.11(+0.86%)
Dec 13, 2012 12.95 13.03 12.75 12.82 83,997 -0.21(-1.61%)
Dec 12, 2012 13.07 13.25 12.98 13.03 145,989 -0.04(-0.31%)
Dec 11, 2012 13.28 13.37 12.99 13.07 263,329 -0.13(-0.98%)
Dec 10, 2012 12.98 13.34 12.74 13.20 187,517 +0.21(+1.62%)
Dec 07, 2012 13.07 13.07 12.67 12.99 176,423 +0.03(+0.23%)
Dec 06, 2012 12.83 13.04 12.68 12.96 97,622 +0.11(+0.86%)
Dec 05, 2012 12.92 12.92 12.66 12.85 83,520 +0.00(+0.00%)
Dec 04, 2012 12.90 13.00 12.64 12.85 285,069 +0.06(+0.47%)
Nov 30, 2012 12.81 12.92 12.61 12.79 248,372 +0.03(+0.24%)
Nov 29, 2012 12.91 12.98 12.67 12.76 132,390 +0.01(+0.08%)
Nov 28, 2012 12.36 12.88 12.27 12.75 276,257 +0.35(+2.82%)
Nov 27, 2012 12.29 12.52 12.24 12.40 83,987 +0.07(+0.57%)
Nov 26, 2012 12.46 12.53 12.12 12.33 140,199 -0.20(-1.60%)
Nov 23, 2012 12.40 12.59 12.37 12.53 50,012 +0.20(+1.62%)
Nov 21, 2012 12.21 12.40 12.06 12.33 86,012 +0.15(+1.23%)
Nov 20, 2012 12.11 12.20 11.99 12.18 119,239 +0.08(+0.67%)
Nov 19, 2012 11.85 12.10 11.75 12.10 349,747 +0.35(+2.98%)
Nov 16, 2012 11.33 11.79 11.19 11.75 232,979 +0.48(+4.26%)
Nov 15, 2012 11.62 11.63 11.24 11.27 174,516 -0.38(-3.26%)
Nov 14, 2012 11.86 11.88 11.52 11.65 168,923 -0.16(-1.35%)
Nov 13, 2012 11.89 11.99 11.75 11.81 156,794 -0.19(-1.58%)
Nov 12, 2012 12.07 12.11 11.83 12.00 94,887 -0.06(-0.50%)
Nov 09, 2012 11.89 12.34 11.88 12.06 172,971 +0.08(+0.67%)
Nov 08, 2012 12.01 12.09 11.94 11.98 148,006 -0.03(-0.25%)
Nov 07, 2012 12.22 12.24 11.91 12.01 199,769 -0.41(-3.30%)
Nov 06, 2012 12.09 12.55 12.09 12.42 159,172 +0.35(+2.90%)
Nov 05, 2012 11.79 12.15 11.79 12.07 136,933 +0.24(+2.03%)
Nov 02, 2012 11.94 12.09 11.76 11.83 151,730 -0.10(-0.84%)
Nov 01, 2012 11.81 12.14 11.81 11.93 261,628 +0.10(+0.85%)
Oct 31, 2012 11.80 12.00 11.60 11.83 263,441 +0.05(+0.42%)
Oct 26, 2012 11.82 11.78 11.78 11.78 177,900 -0.06(-0.51%)
Oct 25, 2012 11.63 11.95 11.63 11.84 124,428 +0.23(+1.98%)
Oct 24, 2012 11.80 11.97 11.51 11.61 129,293 -0.17(-1.44%)
Oct 23, 2012 11.54 11.80 10.80 11.78 128,259 +0.14(+1.20%)
Oct 19, 2012 11.93 11.93 11.51 11.64 246,657 -0.40(-3.32%)
Oct 18, 2012 12.18 12.28 12.00 12.04 165,506 -0.19(-1.55%)
Oct 17, 2012 11.98 12.25 11.95 12.23 220,603 +0.24(+2.00%)
Oct 16, 2012 11.62 12.05 11.49 11.99 217,924 +0.37(+3.18%)
Oct 15, 2012 11.69 11.85 11.56 11.62 269,115 -0.06(-0.51%)
Oct 12, 2012 11.86 11.94 11.67 11.68 139,457 -0.23(-1.93%)
Oct 11, 2012 11.99 12.05 11.85 11.91 105,877 +0.01(+0.08%)
Oct 10, 2012 11.97 11.99 11.80 11.90 124,290 -0.08(-0.67%)
Oct 09, 2012 12.01 12.03 11.76 11.98 145,802 -0.03(-0.25%)
Oct 08, 2012 12.02 12.07 11.83 12.01 158,810 -0.07(-0.58%)
Oct 05, 2012 12.27 12.37 12.06 12.08 187,460 -0.10(-0.78%)
Oct 04, 2012 12.21 12.39 12.10 12.18 149,887 -0.00(-0.04%)
Oct 03, 2012 12.22 12.30 11.96 12.18 276,885 -0.04(-0.33%)
Oct 02, 2012 12.34 12.51 12.09 12.22 236,108 -0.11(-0.90%)
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.