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 (%)
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%)
Oct 01, 2012 12.33 12.57 12.25 12.33 235,048 +0.00(+0.01%)
Sep 28, 2012 12.56 12.56 12.32 12.33 146,385 -0.30(-2.38%)
Sep 27, 2012 12.44 12.66 12.31 12.63 184,481 +0.23(+1.85%)
Sep 26, 2012 12.65 12.78 12.24 12.40 251,432 -0.24(-1.89%)
Sep 25, 2012 13.17 13.23 12.60 12.64 277,999 -0.47(-3.59%)
Sep 24, 2012 13.20 13.25 13.00 13.11 239,557 -0.17(-1.28%)
Sep 21, 2012 13.53 13.55 13.03 13.28 1,042,195 -0.07(-0.52%)
Sep 20, 2012 13.18 13.47 13.18 13.35 200,414 +0.07(+0.52%)
Sep 19, 2012 13.67 13.67 13.24 13.28 262,744 -0.50(-3.63%)
Sep 18, 2012 13.73 13.87 13.52 13.78 196,981 +0.08(+0.58%)
Sep 17, 2012 13.70 13.74 13.49 13.70 149,238 -0.04(-0.29%)
Sep 14, 2012 13.65 13.99 13.46 13.74 236,047 +0.15(+1.10%)
Sep 13, 2012 13.45 13.83 13.35 13.59 203,240 +0.15(+1.12%)
Sep 12, 2012 13.39 13.60 13.32 13.44 181,731 +0.05(+0.37%)
Sep 11, 2012 13.46 13.59 13.27 13.39 279,357 -0.17(-1.25%)
Sep 10, 2012 13.43 13.65 13.43 13.56 405,935 +0.00(+0.00%)
Sep 07, 2012 13.30 13.56 13.07 13.56 323,315 +0.09(+0.67%)
Sep 06, 2012 13.22 13.49 13.14 13.47 327,836 +0.36(+2.75%)
Sep 05, 2012 13.11 13.29 13.04 13.11 361,600 -0.03(-0.19%)
Sep 04, 2012 12.80 13.24 12.60 13.13 258,393 +0.37(+2.86%)
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%)
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.