Advanced Energy (NQ: AEIS )

88.87 USD +2.41 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.29 15.49 15.27 15.35 212,815 -0.01(-0.07%)
Jan 30, 2013 15.35 15.45 15.07 15.36 205,849 -0.04(-0.26%)
Jan 29, 2013 15.31 15.43 15.25 15.40 257,887 +0.04(+0.26%)
Jan 28, 2013 15.40 15.50 15.22 15.36 220,285 -0.06(-0.39%)
Jan 25, 2013 14.97 15.42 14.97 15.42 305,095 +0.41(+2.73%)
Jan 24, 2013 14.80 15.13 14.80 15.01 405,057 +0.19(+1.28%)
Jan 23, 2013 14.79 14.84 14.60 14.82 323,898 +0.06(+0.41%)
Jan 22, 2013 14.53 14.79 14.38 14.76 795,885 +0.19(+1.30%)
Jan 18, 2013 14.00 14.66 14.00 14.57 451,024 +0.63(+4.52%)
Jan 17, 2013 13.91 14.08 13.85 13.94 187,012 +0.10(+0.72%)
Jan 16, 2013 13.64 13.93 13.55 13.84 186,862 +0.19(+1.39%)
Jan 15, 2013 13.69 13.75 13.52 13.65 170,814 -0.18(-1.30%)
Jan 14, 2013 13.82 13.92 13.72 13.83 148,814 -0.07(-0.50%)
Jan 11, 2013 13.93 14.09 13.79 13.90 132,934 +0.00(+0.00%)
Jan 10, 2013 13.77 13.90 13.62 13.90 153,764 +0.16(+1.16%)
Jan 09, 2013 13.67 13.84 13.58 13.74 139,331 +0.13(+0.96%)
Jan 08, 2013 13.76 13.92 13.48 13.61 279,892 -0.19(-1.38%)
Jan 07, 2013 13.95 14.11 13.75 13.80 184,037 -0.29(-2.06%)
Jan 04, 2013 14.31 14.32 13.94 14.09 211,763 -0.12(-0.84%)
Jan 03, 2013 14.35 14.47 14.14 14.21 187,792 -0.09(-0.63%)
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.