Advanced Energy (NQ: AEIS )

86.46 USD -0.60 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.