Advanced Energy (NQ: AEIS )

112.87 USD UNCHANGED
Streaming Delayed Price Updated: 4:24 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 13.13 13.31 12.92 13.12 461,394 +0.12(+0.92%)
Mar 29, 2012 13.06 13.26 12.97 13.00 572,837 -0.25(-1.89%)
Mar 28, 2012 13.37 13.49 13.25 13.25 637,037 -0.15(-1.12%)
Mar 27, 2012 13.28 13.48 13.10 13.40 277,151 +0.09(+0.68%)
Mar 26, 2012 13.37 13.37 13.12 13.31 320,148 +0.08(+0.60%)
Mar 23, 2012 13.04 13.25 12.84 13.23 251,574 +0.18(+1.38%)
Mar 22, 2012 12.89 13.18 12.81 13.05 382,540 -0.03(-0.23%)
Mar 21, 2012 13.13 13.20 12.93 13.08 238,746 +0.00(+0.00%)
Mar 20, 2012 13.09 13.22 12.98 13.08 237,229 -0.13(-0.98%)
Mar 19, 2012 12.92 13.25 12.82 13.21 563,416 +0.21(+1.62%)
Mar 16, 2012 12.98 13.05 12.83 13.00 1,170,574 +0.07(+0.54%)
Mar 15, 2012 12.63 12.93 12.63 12.93 427,824 +0.33(+2.62%)
Mar 14, 2012 12.89 13.15 12.41 12.60 591,379 -0.30(-2.33%)
Mar 13, 2012 12.33 12.91 12.20 12.90 884,188 +0.73(+6.00%)
Mar 12, 2012 12.33 12.33 11.98 12.17 455,541 -0.09(-0.73%)
Mar 09, 2012 12.25 12.39 12.11 12.26 332,888 +0.07(+0.57%)
Mar 08, 2012 12.13 12.28 11.98 12.19 361,473 +0.20(+1.67%)
Mar 07, 2012 11.60 12.03 11.55 11.99 410,513 +0.49(+4.26%)
Mar 06, 2012 11.45 11.68 11.38 11.50 296,130 -0.11(-0.95%)
Mar 05, 2012 11.80 11.81 11.43 11.61 343,376 -0.25(-2.11%)
Mar 02, 2012 11.95 12.13 11.76 11.86 351,774 -0.16(-1.33%)
Mar 01, 2012 12.20 12.31 12.01 12.02 326,143 +0.02(+0.17%)
Feb 29, 2012 12.21 12.36 11.98 12.00 354,182 -0.19(-1.56%)
Feb 28, 2012 12.29 12.46 12.08 12.19 256,359 -0.09(-0.73%)
Feb 27, 2012 12.35 12.43 12.05 12.28 294,676 -0.25(-2.00%)
Feb 24, 2012 12.43 12.58 12.25 12.53 313,943 +0.07(+0.56%)
Feb 23, 2012 12.57 12.64 12.40 12.46 482,659 -0.10(-0.80%)
Feb 22, 2012 12.41 12.73 12.16 12.56 667,442 +0.13(+1.05%)
Feb 21, 2012 11.88 12.45 11.72 12.43 724,386 +0.94(+8.18%)
Feb 17, 2012 11.37 11.60 11.28 11.49 245,535 +0.22(+1.95%)
Feb 16, 2012 11.02 11.34 10.99 11.27 147,762 +0.26(+2.36%)
Feb 15, 2012 10.95 11.05 10.85 11.01 320,446 +0.09(+0.82%)
Feb 14, 2012 10.93 11.04 10.76 10.92 277,721 -0.08(-0.73%)
Feb 13, 2012 10.93 11.04 10.62 11.00 318,437 +0.16(+1.48%)
Feb 10, 2012 10.57 10.93 10.50 10.84 259,670 +0.11(+1.03%)
Feb 09, 2012 10.74 10.85 10.61 10.73 268,493 +0.05(+0.47%)
Feb 08, 2012 10.64 10.77 10.47 10.68 291,030 +0.04(+0.38%)
Feb 07, 2012 10.67 10.69 10.54 10.64 274,538 -0.12(-1.12%)
Feb 06, 2012 10.88 10.93 10.60 10.76 249,970 -0.25(-2.27%)
Feb 03, 2012 11.20 11.20 10.97 11.01 307,511 +0.03(+0.27%)
Feb 02, 2012 11.13 11.20 10.90 10.98 338,925 -0.06(-0.54%)
Feb 01, 2012 10.76 11.08 10.70 11.04 548,589 +0.40(+3.76%)
Jan 31, 2012 11.12 11.40 10.50 10.64 456,725 -0.49(-4.40%)
Jan 30, 2012 11.13 11.29 11.07 11.13 359,288 -0.13(-1.15%)
Jan 27, 2012 10.72 11.28 10.72 11.26 289,260 +0.23(+2.09%)
Jan 26, 2012 11.13 11.20 10.96 11.03 432,231 -0.01(-0.09%)
Jan 25, 2012 10.91 11.06 10.85 11.04 394,866 +0.09(+0.82%)
Jan 24, 2012 10.90 11.01 10.82 10.95 414,377 -0.02(-0.18%)
Jan 23, 2012 10.74 11.00 10.61 10.97 468,704 +0.25(+2.33%)
Jan 20, 2012 11.16 11.18 10.30 10.72 781,043 -0.47(-4.20%)
Jan 19, 2012 11.34 11.50 11.16 11.19 335,472 -0.11(-0.97%)
Jan 18, 2012 10.96 11.30 10.95 11.30 383,827 +0.29(+2.63%)
Jan 17, 2012 11.09 11.33 10.95 11.01 527,081 -0.15(-1.34%)
Jan 13, 2012 11.48 11.60 11.09 11.16 319,266 -0.50(-4.29%)
Jan 12, 2012 11.28 11.68 11.18 11.66 312,785 +0.35(+3.09%)
Jan 11, 2012 11.31 11.39 11.08 11.31 456,827 -0.02(-0.18%)
Jan 10, 2012 11.38 11.39 11.20 11.33 271,592 +0.11(+0.98%)
Jan 09, 2012 11.11 11.40 11.04 11.22 325,212 +0.19(+1.72%)
Jan 06, 2012 11.13 11.16 10.72 11.03 475,090 -0.14(-1.25%)
Jan 05, 2012 10.89 11.18 10.81 11.17 489,868 +0.17(+1.55%)
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.