Advanced Energy (NQ: AEIS )

87.24 USD -1.20 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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%)
Dec 01, 2010 11.90 12.29 11.83 11.89 507,042 +0.21(+1.80%)
Nov 30, 2010 11.58 11.72 11.45 11.68 549,096 -0.07(-0.60%)
Nov 29, 2010 11.67 11.77 11.50 11.75 354,128 -0.06(-0.51%)
Nov 26, 2010 11.73 11.94 11.64 11.81 193,850 +0.02(+0.17%)
Nov 24, 2010 11.60 11.79 11.79 11.79 470,539 +0.32(+2.79%)
Nov 23, 2010 11.50 11.64 11.40 11.47 661,833 -0.17(-1.46%)
Nov 22, 2010 11.65 11.78 11.52 11.64 533,133 -0.04(-0.34%)
Nov 19, 2010 11.71 11.87 11.56 11.68 358,645 -0.08(-0.68%)
Nov 18, 2010 11.91 12.13 11.74 11.76 388,096 +0.10(+0.86%)
Nov 17, 2010 11.79 11.97 11.63 11.66 410,766 -0.05(-0.43%)
Nov 16, 2010 11.69 12.07 11.53 11.71 709,551 -0.17(-1.42%)
Nov 15, 2010 11.75 12.10 11.71 11.88 567,176 +0.13(+1.10%)
Nov 12, 2010 11.98 12.11 11.61 11.75 664,454 -0.30(-2.49%)
Nov 11, 2010 12.22 12.24 11.92 12.05 1,435,601 -0.29(-2.35%)
Nov 10, 2010 12.33 12.47 12.20 12.34 680,912 +0.04(+0.33%)
Nov 09, 2010 12.66 12.99 12.24 12.30 1,852,464 -0.29(-2.30%)
Nov 08, 2010 12.93 12.96 12.45 12.59 1,778,073 -0.40(-3.08%)
Nov 05, 2010 13.24 13.29 12.95 12.99 802,098 -0.21(-1.59%)
Nov 04, 2010 13.03 13.29 12.94 13.20 700,463 +0.40(+3.12%)
Nov 03, 2010 12.96 13.20 12.61 12.80 1,088,969 -0.18(-1.39%)
Nov 02, 2010 12.73 13.03 12.48 12.98 1,113,547 +0.40(+3.18%)
Nov 01, 2010 14.39 14.53 12.52 12.58 3,666,420 -1.78(-12.40%)
Oct 29, 2010 14.32 14.71 14.24 14.36 440,782 +0.00(+0.00%)
Oct 28, 2010 15.00 15.00 14.13 14.36 345,449 -0.54(-3.62%)
Oct 27, 2010 14.43 14.93 14.27 14.90 336,049 +0.37(+2.55%)
Oct 25, 2010 14.46 14.74 14.31 14.53 401,355 +0.16(+1.11%)
Oct 22, 2010 13.93 14.45 13.75 14.37 646,026 +0.44(+3.16%)
Oct 21, 2010 14.42 14.55 13.37 13.93 891,019 -0.40(-2.79%)
Oct 20, 2010 14.03 14.71 14.02 14.33 795,492 +0.24(+1.70%)
Oct 19, 2010 14.86 15.01 14.08 14.09 796,662 -1.04(-6.87%)
Oct 18, 2010 14.78 15.20 14.50 15.13 686,723 +0.44(+3.00%)
Oct 15, 2010 14.97 15.13 14.46 14.69 807,709 -0.03(-0.20%)
Oct 14, 2010 14.17 14.82 13.94 14.72 941,635 +0.58(+4.10%)
Oct 13, 2010 13.77 14.35 13.77 14.14 871,448 +0.46(+3.40%)
Oct 12, 2010 13.09 13.78 12.82 13.68 1,031,278 +0.58(+4.39%)
Oct 11, 2010 12.96 13.26 12.74 13.10 542,270 +0.22(+1.71%)
Oct 08, 2010 13.12 13.18 12.73 12.88 532,444 -0.20(-1.53%)
Oct 07, 2010 13.28 13.34 12.92 13.08 219,879 -0.05(-0.38%)
Oct 06, 2010 13.15 13.27 12.96 13.13 316,362 -0.02(-0.15%)
Oct 05, 2010 12.99 13.37 12.79 13.15 418,211 +0.39(+3.06%)
Oct 04, 2010 12.98 13.19 12.61 12.76 393,101 -0.29(-2.22%)
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.