Advanced Energy (NQ: AEIS )

93.73 USD +1.91 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.26 14.33 13.94 14.24 382,616 +0.03(+0.21%)
Sep 29, 2009 14.40 14.58 14.20 14.21 496,741 -0.23(-1.59%)
Sep 28, 2009 14.17 14.44 14.05 14.44 493,694 +0.40(+2.85%)
Sep 25, 2009 13.97 14.15 13.82 14.04 458,727 -0.03(-0.21%)
Sep 24, 2009 14.23 14.32 13.90 14.07 554,109 -0.08(-0.57%)
Sep 23, 2009 14.14 14.29 14.05 14.15 250,741 +0.08(+0.57%)
Sep 22, 2009 13.60 14.25 13.60 14.07 425,347 +0.48(+3.53%)
Sep 21, 2009 13.01 13.62 13.01 13.59 498,018 +0.37(+2.80%)
Sep 18, 2009 12.64 13.28 12.64 13.22 329,172 +0.56(+4.42%)
Sep 17, 2009 12.80 12.86 12.20 12.66 224,044 -0.13(-1.02%)
Sep 16, 2009 12.60 13.00 12.56 12.79 175,223 +0.21(+1.67%)
Sep 15, 2009 12.25 12.71 12.16 12.58 188,869 +0.30(+2.44%)
Sep 14, 2009 11.74 12.32 11.70 12.28 287,278 +0.40(+3.37%)
Sep 11, 2009 12.05 12.26 11.68 11.88 227,209 -0.19(-1.57%)
Sep 10, 2009 11.84 12.08 11.62 12.07 112,413 +0.18(+1.51%)
Sep 09, 2009 11.45 12.00 11.44 11.89 124,442 +0.40(+3.48%)
Sep 08, 2009 11.58 11.75 11.28 11.49 264,443 -0.02(-0.17%)
Sep 04, 2009 10.49 11.54 10.49 11.51 318,373 +1.02(+9.72%)
Sep 03, 2009 10.40 10.51 10.30 10.49 99,512 +0.10(+0.96%)
Sep 02, 2009 10.41 10.49 10.15 10.39 178,204 -0.09(-0.86%)
Sep 01, 2009 10.38 10.82 10.25 10.48 174,053 +0.02(+0.19%)
Aug 31, 2009 10.78 10.78 10.22 10.46 322,730 -0.47(-4.30%)
Aug 28, 2009 11.01 11.16 10.68 10.93 141,501 +0.01(+0.09%)
Aug 27, 2009 11.13 11.13 10.61 10.92 46,594 -0.16(-1.44%)
Aug 26, 2009 11.03 11.29 10.99 11.08 104,238 +0.00(+0.00%)
Aug 25, 2009 10.87 11.20 10.86 11.08 157,715 +0.19(+1.74%)
Aug 24, 2009 10.61 10.94 10.52 10.89 283,590 +0.33(+3.13%)
Aug 21, 2009 10.72 10.99 10.34 10.56 327,772 +0.01(+0.09%)
Aug 20, 2009 10.65 10.91 10.33 10.55 242,334 -0.16(-1.49%)
Aug 19, 2009 10.20 10.71 10.14 10.71 186,293 +0.36(+3.48%)
Aug 18, 2009 10.13 10.40 10.00 10.35 296,828 +0.26(+2.58%)
Aug 17, 2009 10.24 10.46 9.850 10.09 320,983 -0.39(-3.72%)
Aug 14, 2009 10.66 10.89 10.31 10.48 208,985 -0.23(-2.15%)
Aug 13, 2009 10.79 10.88 10.30 10.71 152,074 +0.02(+0.19%)
Aug 12, 2009 10.46 10.99 10.44 10.69 337,981 +0.27(+2.59%)
Aug 11, 2009 10.56 10.84 10.31 10.42 267,265 -0.26(-2.43%)
Aug 10, 2009 10.81 10.90 10.40 10.68 345,187 -0.19(-1.75%)
Aug 07, 2009 11.09 11.26 10.76 10.87 229,269 -0.01(-0.09%)
Aug 06, 2009 11.39 11.44 10.78 10.88 250,477 -0.42(-3.72%)
Aug 05, 2009 11.71 11.98 11.20 11.30 254,185 -0.44(-3.75%)
Aug 04, 2009 11.74 11.85 11.55 11.74 215,802 -0.06(-0.51%)
Aug 03, 2009 12.11 12.11 11.55 11.80 406,538 -0.23(-1.91%)
Jul 31, 2009 11.97 12.36 11.84 12.03 447,142 +0.04(+0.33%)
Jul 30, 2009 12.09 12.64 11.66 11.99 566,151 +0.03(+0.25%)
Jul 29, 2009 12.03 12.13 11.84 11.96 234,554 -0.15(-1.24%)
Jul 28, 2009 11.61 12.13 11.34 12.11 436,272 +0.50(+4.31%)
Jul 27, 2009 11.40 11.65 11.13 11.61 628,654 +0.17(+1.49%)
Jul 24, 2009 11.77 11.77 10.72 11.44 454,404 -0.41(-3.46%)
Jul 23, 2009 11.74 12.00 11.61 11.85 344,880 +0.06(+0.51%)
Jul 22, 2009 11.20 11.94 11.08 11.79 564,787 +0.58(+5.17%)
Jul 21, 2009 11.28 11.47 10.78 11.21 201,527 -0.03(-0.27%)
Jul 20, 2009 11.43 11.46 11.11 11.24 279,543 -0.15(-1.32%)
Jul 17, 2009 11.54 11.54 11.13 11.39 279,444 -0.12(-1.04%)
Jul 16, 2009 11.22 11.60 11.15 11.51 157,017 +0.25(+2.22%)
Jul 15, 2009 10.99 11.31 10.96 11.26 500,097 +0.41(+3.78%)
Jul 14, 2009 10.31 10.87 10.31 10.85 366,582 +0.51(+4.93%)
Jul 13, 2009 10.02 10.39 9.820 10.34 382,927 +0.09(+0.88%)
Jul 10, 2009 10.10 10.29 9.990 10.25 246,240 +0.11(+1.08%)
Jul 09, 2009 10.08 10.29 9.830 10.14 568,232 +0.10(+1.00%)
Jul 08, 2009 10.07 10.12 9.810 10.04 392,749 -0.01(-0.10%)
Jul 07, 2009 9.500 10.19 9.500 10.05 410,070 +0.60(+6.35%)
Jul 06, 2009 9.290 9.780 9.290 9.450 271,205 +0.11(+1.18%)
Jul 02, 2009 9.560 9.720 9.150 9.340 252,019 -0.38(-3.91%)
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.