Advanced Energy (NQ: AEIS )

85.17 USD -1.07 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 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%)
Jan 02, 2013 14.06 14.32 13.79 14.30 333,150 +0.51(+3.70%)
Dec 31, 2012 13.61 13.80 13.50 13.79 195,425 +0.19(+1.40%)
Dec 28, 2012 13.65 13.86 13.56 13.60 139,874 -0.15(-1.09%)
Dec 27, 2012 13.83 13.83 13.41 13.75 122,590 -0.04(-0.29%)
Dec 26, 2012 13.74 13.93 13.64 13.79 206,656 +0.05(+0.36%)
Dec 24, 2012 13.68 13.99 13.21 13.74 98,821 +0.04(+0.29%)
Dec 21, 2012 13.41 13.71 12.80 13.70 948,013 +0.11(+0.81%)
Dec 20, 2012 13.28 13.61 13.28 13.59 248,007 +0.30(+2.26%)
Dec 19, 2012 13.03 13.34 12.98 13.29 236,369 +0.24(+1.84%)
Dec 18, 2012 13.08 13.11 12.94 13.05 141,770 +0.03(+0.19%)
Dec 17, 2012 12.99 13.11 12.88 13.03 121,134 +0.10(+0.73%)
Dec 14, 2012 12.74 13.00 12.72 12.93 102,950 +0.11(+0.86%)
Dec 13, 2012 12.95 13.03 12.75 12.82 83,997 -0.21(-1.61%)
Dec 12, 2012 13.07 13.25 12.98 13.03 145,989 -0.04(-0.31%)
Dec 11, 2012 13.28 13.37 12.99 13.07 263,329 -0.13(-0.98%)
Dec 10, 2012 12.98 13.34 12.74 13.20 187,517 +0.21(+1.62%)
Dec 07, 2012 13.07 13.07 12.67 12.99 176,423 +0.03(+0.23%)
Dec 06, 2012 12.83 13.04 12.68 12.96 97,622 +0.11(+0.86%)
Dec 05, 2012 12.92 12.92 12.66 12.85 83,520 +0.00(+0.00%)
Dec 04, 2012 12.90 13.00 12.64 12.85 285,069 +0.06(+0.47%)
Nov 30, 2012 12.81 12.92 12.61 12.79 248,372 +0.03(+0.24%)
Nov 29, 2012 12.91 12.98 12.67 12.76 132,390 +0.01(+0.08%)
Nov 28, 2012 12.36 12.88 12.27 12.75 276,257 +0.35(+2.82%)
Nov 27, 2012 12.29 12.52 12.24 12.40 83,987 +0.07(+0.57%)
Nov 26, 2012 12.46 12.53 12.12 12.33 140,199 -0.20(-1.60%)
Nov 23, 2012 12.40 12.59 12.37 12.53 50,012 +0.20(+1.62%)
Nov 21, 2012 12.21 12.40 12.06 12.33 86,012 +0.15(+1.23%)
Nov 20, 2012 12.11 12.20 11.99 12.18 119,239 +0.08(+0.67%)
Nov 19, 2012 11.85 12.10 11.75 12.10 349,747 +0.35(+2.98%)
Nov 16, 2012 11.33 11.79 11.19 11.75 232,979 +0.48(+4.26%)
Nov 15, 2012 11.62 11.63 11.24 11.27 174,516 -0.38(-3.26%)
Nov 14, 2012 11.86 11.88 11.52 11.65 168,923 -0.16(-1.35%)
Nov 13, 2012 11.89 11.99 11.75 11.81 156,794 -0.19(-1.58%)
Nov 12, 2012 12.07 12.11 11.83 12.00 94,887 -0.06(-0.50%)
Nov 09, 2012 11.89 12.34 11.88 12.06 172,971 +0.08(+0.67%)
Nov 08, 2012 12.01 12.09 11.94 11.98 148,006 -0.03(-0.25%)
Nov 07, 2012 12.22 12.24 11.91 12.01 199,769 -0.41(-3.30%)
Nov 06, 2012 12.09 12.55 12.09 12.42 159,172 +0.35(+2.90%)
Nov 05, 2012 11.79 12.15 11.79 12.07 136,933 +0.24(+2.03%)
Nov 02, 2012 11.94 12.09 11.76 11.83 151,730 -0.10(-0.84%)
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.