Advanced Energy (NQ: AEIS )

99.99 USD -5.27 (-5.01%)
Official Closing Price Updated: 7:28 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.28 16.42 14.72 14.72 690,166 -1.48(-9.14%)
Apr 29, 2010 16.13 16.22 15.76 16.20 194,964 +0.16(+1.00%)
Apr 28, 2010 16.00 16.32 15.66 16.04 417,371 +0.13(+0.82%)
Apr 27, 2010 16.03 16.50 15.76 15.91 370,476 -0.16(-1.00%)
Apr 26, 2010 16.37 16.54 16.06 16.07 318,501 -0.35(-2.13%)
Apr 23, 2010 17.30 17.43 16.29 16.42 749,465 -1.01(-5.79%)
Apr 22, 2010 16.38 17.44 16.10 17.43 539,507 +0.91(+5.51%)
Apr 21, 2010 16.23 16.55 16.09 16.52 276,102 +0.27(+1.66%)
Apr 20, 2010 15.91 16.29 15.91 16.25 370,855 +0.45(+2.85%)
Apr 19, 2010 16.31 16.31 15.46 15.80 369,985 -0.51(-3.13%)
Apr 16, 2010 16.90 16.91 16.22 16.31 476,683 -0.62(-3.66%)
Apr 15, 2010 16.91 17.00 16.75 16.93 189,392 -0.05(-0.29%)
Apr 14, 2010 16.14 16.99 16.14 16.98 463,897 +1.07(+6.73%)
Apr 13, 2010 15.32 16.03 15.32 15.91 355,613 +0.58(+3.78%)
Apr 12, 2010 15.29 15.48 14.96 15.33 399,785 +0.05(+0.33%)
Apr 09, 2010 15.32 15.45 15.16 15.28 217,059 -0.05(-0.33%)
Apr 08, 2010 15.82 15.82 15.20 15.33 303,768 -0.60(-3.77%)
Apr 07, 2010 15.96 15.98 15.72 15.93 158,812 -0.10(-0.62%)
Apr 06, 2010 15.91 16.08 15.82 16.03 204,042 -0.02(-0.12%)
Apr 05, 2010 16.20 16.28 16.00 16.05 343,572 -0.15(-0.93%)
Apr 01, 2010 16.60 16.20 16.20 16.20 547,500 -0.36(-2.17%)
Mar 31, 2010 15.68 16.65 15.58 16.56 683,951 +0.81(+5.14%)
Mar 30, 2010 15.34 15.86 15.25 15.75 288,195 +0.41(+2.67%)
Mar 29, 2010 15.19 15.41 15.04 15.34 250,698 +0.24(+1.59%)
Mar 26, 2010 15.00 15.22 14.79 15.10 291,159 +0.21(+1.41%)
Mar 25, 2010 15.16 15.62 14.87 14.89 428,961 -0.05(-0.33%)
Mar 24, 2010 15.40 15.43 14.87 14.94 208,571 -0.58(-3.74%)
Mar 23, 2010 14.78 15.62 14.57 15.52 328,144 +0.77(+5.22%)
Mar 22, 2010 14.44 14.81 14.06 14.75 296,853 +0.18(+1.24%)
Mar 19, 2010 15.17 15.17 14.12 14.57 455,787 -0.52(-3.45%)
Mar 18, 2010 15.38 15.38 14.86 15.09 291,396 -0.29(-1.89%)
Mar 17, 2010 15.61 15.92 15.37 15.38 199,876 -0.18(-1.16%)
Mar 16, 2010 15.92 15.95 15.45 15.56 340,788 -0.23(-1.46%)
Mar 15, 2010 15.85 16.35 15.71 15.79 808,088 -0.57(-3.48%)
Mar 12, 2010 15.19 16.50 15.05 16.36 1,272,853 +1.26(+8.34%)
Mar 11, 2010 14.67 15.10 14.67 15.10 348,995 +0.32(+2.17%)
Mar 10, 2010 14.60 15.02 14.43 14.78 422,940 +0.22(+1.51%)
Mar 09, 2010 14.52 14.56 14.37 14.56 268,763 -0.08(-0.55%)
Mar 08, 2010 14.77 14.83 14.57 14.64 194,910 -0.06(-0.41%)
Mar 05, 2010 14.50 14.80 14.23 14.70 343,607 +0.21(+1.45%)
Mar 04, 2010 14.90 14.98 14.46 14.49 447,726 -0.34(-2.29%)
Mar 03, 2010 15.09 15.24 14.73 14.83 293,486 -0.22(-1.46%)
Mar 02, 2010 14.95 15.32 14.91 15.05 334,397 +0.20(+1.35%)
Mar 01, 2010 14.64 15.11 14.64 14.85 473,731 +0.33(+2.27%)
Feb 26, 2010 14.85 14.86 14.35 14.52 209,278 -0.33(-2.22%)
Feb 25, 2010 14.88 14.97 14.42 14.85 409,127 -0.30(-1.98%)
Feb 24, 2010 15.11 15.47 15.03 15.15 280,096 +0.14(+0.93%)
Feb 23, 2010 15.49 15.59 14.79 15.01 312,882 -0.46(-2.97%)
Feb 22, 2010 15.52 15.69 15.43 15.47 462,687 +0.05(+0.32%)
Feb 19, 2010 15.50 15.55 15.30 15.42 457,674 -0.08(-0.52%)
Feb 18, 2010 15.41 15.54 15.15 15.50 397,659 +0.00(+0.00%)
Feb 17, 2010 15.75 15.75 15.27 15.50 403,409 -0.15(-0.96%)
Feb 16, 2010 15.89 15.99 15.03 15.65 1,432,394 +1.40(+9.82%)
Feb 12, 2010 13.65 14.25 14.25 14.25 381,400 +0.41(+2.96%)
Feb 11, 2010 13.52 13.98 13.34 13.84 267,605 +0.31(+2.29%)
Feb 10, 2010 13.43 13.59 13.33 13.53 241,014 +0.08(+0.59%)
Feb 09, 2010 13.50 13.77 13.18 13.45 313,512 +0.16(+1.20%)
Feb 08, 2010 13.40 13.57 13.21 13.29 169,716 -0.13(-0.97%)
Feb 05, 2010 13.36 13.49 13.05 13.42 306,432 +0.06(+0.45%)
Feb 04, 2010 13.76 13.88 13.05 13.36 402,769 -0.42(-3.05%)
Feb 03, 2010 13.84 14.21 13.50 13.78 333,304 -0.17(-1.22%)
Feb 02, 2010 13.30 14.05 13.21 13.95 500,434 +0.48(+3.56%)
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.