Advanced Energy (NQ: AEIS )

90.68 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.61 14.90 14.60 14.79 297,280 +0.26(+1.79%)
Jun 29, 2011 14.41 14.57 14.21 14.53 270,455 +0.20(+1.40%)
Jun 28, 2011 13.90 14.38 13.80 14.33 337,565 +0.44(+3.17%)
Jun 27, 2011 13.72 13.94 13.58 13.89 358,630 +0.04(+0.29%)
Jun 24, 2011 13.72 14.10 13.63 13.85 2,154,043 +0.16(+1.17%)
Jun 23, 2011 13.50 13.76 13.31 13.69 572,084 +0.08(+0.59%)
Jun 22, 2011 13.67 13.81 13.56 13.61 377,195 -0.11(-0.80%)
Jun 21, 2011 13.85 13.88 13.61 13.72 496,820 +0.02(+0.15%)
Jun 20, 2011 13.71 13.84 13.60 13.70 358,082 -0.02(-0.15%)
Jun 17, 2011 14.02 14.09 13.58 13.72 292,607 -0.15(-1.12%)
Jun 16, 2011 14.08 14.17 13.83 13.88 314,136 -0.21(-1.46%)
Jun 15, 2011 14.16 14.20 13.96 14.08 248,829 -0.24(-1.68%)
Jun 14, 2011 13.90 14.45 13.85 14.32 374,197 +0.56(+4.07%)
Jun 13, 2011 14.08 14.13 13.54 13.76 499,834 -0.27(-1.92%)
Jun 10, 2011 14.10 14.16 13.70 14.03 290,695 -0.13(-0.92%)
Jun 09, 2011 14.17 14.50 14.13 14.16 248,989 +0.03(+0.21%)
Jun 08, 2011 14.39 14.41 14.00 14.13 279,809 -0.29(-2.01%)
Jun 07, 2011 14.38 14.52 14.17 14.42 272,880 +0.07(+0.49%)
Jun 06, 2011 14.35 14.47 14.21 14.35 387,525 -0.05(-0.35%)
Jun 03, 2011 14.52 14.58 14.29 14.40 364,512 -0.01(-0.07%)
May 24, 2011 14.63 14.82 14.41 14.41 454,958 -0.22(-1.50%)
May 23, 2011 14.42 14.67 14.30 14.63 405,577 +0.03(+0.21%)
May 20, 2011 14.58 14.83 14.58 14.60 326,661 -0.05(-0.38%)
May 19, 2011 14.95 15.05 14.59 14.65 419,043 -0.27(-1.78%)
May 18, 2011 14.40 14.97 14.40 14.92 445,899 +0.58(+4.04%)
May 17, 2011 14.21 14.40 14.10 14.34 489,967 -0.03(-0.21%)
May 16, 2011 14.48 14.54 14.08 14.37 443,797 -0.23(-1.54%)
May 13, 2011 14.99 15.04 14.54 14.60 365,099 -0.35(-2.37%)
May 12, 2011 14.72 15.14 14.61 14.95 595,955 +0.14(+0.95%)
May 11, 2011 15.36 15.43 14.75 14.81 462,100 -0.58(-3.77%)
May 10, 2011 15.11 15.50 15.00 15.39 503,089 +0.42(+2.81%)
May 09, 2011 14.75 15.26 14.52 14.97 464,109 +0.21(+1.42%)
May 06, 2011 14.99 15.09 14.69 14.76 334,018 -0.02(-0.14%)
May 05, 2011 14.54 14.92 14.41 14.78 944,991 +0.16(+1.09%)
May 04, 2011 14.91 15.17 14.59 14.62 847,187 -0.23(-1.55%)
May 03, 2011 15.16 15.56 14.73 14.85 3,024,215 +1.34(+9.92%)
May 02, 2011 13.66 14.23 13.48 13.51 1,000,182 -0.64(-4.52%)
Apr 29, 2011 14.21 14.42 14.14 14.15 354,669 -0.06(-0.42%)
Apr 28, 2011 14.48 14.52 14.11 14.21 248,272 -0.32(-2.20%)
Apr 27, 2011 14.57 14.66 14.29 14.53 227,897 -0.01(-0.07%)
Apr 26, 2011 14.23 14.66 14.10 14.54 207,355 +0.42(+2.97%)
Apr 25, 2011 14.53 14.63 14.06 14.12 225,803 -0.29(-2.01%)
Apr 21, 2011 14.38 14.53 14.28 14.41 266,047 +0.13(+0.95%)
Apr 20, 2011 13.93 14.29 13.90 14.28 497,307 +0.61(+4.43%)
Apr 19, 2011 13.85 13.85 13.47 13.67 391,611 -0.11(-0.80%)
Apr 18, 2011 14.00 14.06 13.53 13.78 621,513 -0.39(-2.75%)
Apr 15, 2011 14.31 14.35 14.02 14.17 344,694 -0.21(-1.46%)
Apr 14, 2011 14.21 14.49 14.03 14.38 447,255 +0.03(+0.21%)
Apr 13, 2011 14.80 14.83 14.29 14.35 515,078 -0.29(-1.98%)
Apr 12, 2011 14.81 14.86 14.59 14.64 295,107 -0.25(-1.68%)
Apr 11, 2011 15.20 15.36 14.86 14.89 495,245 -0.29(-1.91%)
Apr 08, 2011 15.64 15.78 15.10 15.18 383,739 -0.47(-3.00%)
Apr 07, 2011 16.00 16.00 15.51 15.65 344,139 -0.49(-3.04%)
Apr 06, 2011 16.26 16.48 16.13 16.14 303,955 -0.08(-0.49%)
Apr 05, 2011 16.00 16.45 16.00 16.22 350,881 +0.21(+1.31%)
Apr 04, 2011 16.28 16.28 16.00 16.01 400,512 -0.09(-0.56%)
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.