Advanced Energy (NQ: AEIS )

87.05 USD +0.60 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.76 11.01 10.57 10.61 709,084 -0.27(-2.48%)
Jul 28, 2011 10.99 11.10 10.81 10.88 627,776 -0.06(-0.55%)
Jul 27, 2011 11.21 11.29 10.77 10.94 1,642,442 -0.46(-4.04%)
Jul 26, 2011 11.55 11.64 11.03 11.40 2,463,484 -0.71(-5.86%)
Jul 25, 2011 12.38 12.40 12.04 12.11 867,327 -0.33(-2.65%)
Jul 22, 2011 12.62 12.69 12.06 12.44 1,023,457 -0.24(-1.89%)
Jul 21, 2011 12.34 12.73 12.17 12.68 595,488 +0.36(+2.92%)
Jul 20, 2011 12.53 12.56 12.25 12.32 452,157 -0.24(-1.91%)
Jul 19, 2011 12.27 12.59 12.22 12.56 562,988 +0.41(+3.37%)
Jul 18, 2011 12.56 12.61 11.83 12.15 690,262 -0.43(-3.42%)
Jul 15, 2011 12.73 12.95 12.31 12.58 827,953 -0.15(-1.18%)
Jul 14, 2011 13.01 13.16 12.58 12.73 557,615 -0.27(-2.08%)
Jul 13, 2011 12.95 13.10 12.81 13.00 628,018 +0.10(+0.78%)
Jul 12, 2011 13.07 13.20 12.76 12.90 412,553 -0.30(-2.27%)
Jul 11, 2011 13.41 13.41 13.00 13.20 527,570 -0.30(-2.22%)
Jul 08, 2011 13.10 13.65 13.08 13.50 559,789 +0.28(+2.12%)
Jul 07, 2011 13.29 13.65 13.03 13.22 1,368,415 +0.06(+0.42%)
Jul 06, 2011 13.24 13.24 12.95 13.16 1,318,529 -0.11(-0.79%)
Jul 05, 2011 13.83 14.02 13.11 13.27 2,309,040 -1.75(-11.65%)
Jul 01, 2011 14.84 15.07 14.59 15.02 268,267 +0.23(+1.56%)
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%)
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.