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 (%)
Dec 31, 2010 13.70 13.84 13.63 13.64 412,146 -0.08(-0.58%)
Dec 30, 2010 13.62 13.81 13.53 13.72 338,577 +0.12(+0.88%)
Dec 29, 2010 13.81 13.95 13.60 13.60 405,241 -0.10(-0.73%)
Dec 28, 2010 14.01 14.04 13.65 13.70 295,403 -0.26(-1.86%)
Dec 27, 2010 13.80 14.00 13.47 13.96 254,135 +0.07(+0.50%)
Dec 23, 2010 14.33 14.47 13.78 13.89 340,749 -0.37(-2.59%)
Dec 22, 2010 13.93 14.32 13.81 14.26 408,307 +0.36(+2.59%)
Dec 21, 2010 13.86 14.05 13.76 13.90 310,068 +0.07(+0.51%)
Dec 20, 2010 14.13 14.38 13.68 13.83 575,305 -0.16(-1.14%)
Dec 17, 2010 13.25 14.08 13.18 13.99 1,529,351 +1.18(+9.21%)
Dec 16, 2010 12.81 12.89 12.77 12.81 362,052 +0.08(+0.63%)
Dec 15, 2010 12.78 12.85 12.66 12.73 776,268 +0.00(+0.00%)
Dec 14, 2010 12.90 13.21 12.70 12.73 995,809 -0.07(-0.55%)
Dec 13, 2010 12.90 13.00 12.75 12.80 518,369 -0.08(-0.62%)
Dec 10, 2010 12.56 12.97 12.47 12.88 593,385 +0.43(+3.45%)
Dec 09, 2010 12.48 12.57 12.38 12.45 310,653 +0.02(+0.18%)
Dec 08, 2010 12.43 12.57 12.23 12.43 387,810 +0.11(+0.87%)
Dec 07, 2010 12.55 12.76 12.31 12.32 523,558 -0.06(-0.48%)
Dec 06, 2010 12.15 12.48 12.13 12.38 409,176 +0.15(+1.23%)
Dec 03, 2010 12.18 12.28 11.96 12.23 354,007 +0.00(+0.00%)
Dec 02, 2010 11.99 12.32 11.90 12.23 435,538 +0.34(+2.86%)
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.