Advanced Energy (NQ: AEIS )

88.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 18.00 18.34 17.85 18.04 345,852 +0.29(+1.63%)
Feb 27, 2013 17.55 17.94 17.50 17.75 268,863 +0.08(+0.45%)
Feb 26, 2013 17.36 17.91 17.35 17.67 429,405 +0.41(+2.38%)
Feb 25, 2013 18.15 18.16 17.22 17.26 411,021 -0.68(-3.79%)
Feb 22, 2013 17.70 18.35 17.50 17.94 512,604 +0.22(+1.24%)
Feb 21, 2013 18.03 18.08 17.51 17.72 307,946 -0.40(-2.21%)
Feb 20, 2013 18.36 18.75 18.11 18.12 668,062 -0.24(-1.31%)
Feb 19, 2013 18.00 18.48 18.00 18.36 581,759 +0.41(+2.28%)
Feb 15, 2013 17.90 18.00 17.83 17.95 489,673 +0.13(+0.73%)
Feb 14, 2013 17.74 17.99 17.56 17.82 456,522 +0.12(+0.68%)
Feb 13, 2013 17.28 17.90 17.28 17.70 689,055 +0.39(+2.25%)
Feb 12, 2013 16.34 17.31 16.34 17.31 747,774 +0.70(+4.21%)
Feb 11, 2013 16.32 16.61 16.19 16.61 371,213 +0.24(+1.47%)
Feb 08, 2013 16.35 16.59 16.08 16.37 392,640 -0.03(-0.18%)
Feb 07, 2013 16.46 16.61 16.15 16.40 495,302 -0.21(-1.26%)
Feb 06, 2013 16.12 16.93 16.01 16.61 804,739 +1.46(+9.64%)
Feb 04, 2013 15.49 15.60 14.69 15.15 242,518 -0.49(-3.13%)
Feb 01, 2013 15.47 15.73 15.37 15.64 264,402 +0.29(+1.89%)
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%)
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.