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 (%)
Sep 30, 2013 17.42 17.65 17.19 17.51 402,815 -0.09(-0.51%)
Sep 27, 2013 17.70 17.85 17.55 17.60 0 -0.15(-0.85%)
Sep 26, 2013 17.93 17.95 17.51 17.75 311,354 -0.08(-0.45%)
Sep 25, 2013 17.34 18.25 17.22 17.83 646,147 +0.45(+2.59%)
Sep 24, 2013 17.64 17.64 17.30 17.38 412,926 -0.17(-0.97%)
Sep 23, 2013 17.53 17.68 17.33 17.55 289,060 +0.03(+0.17%)
Sep 20, 2013 17.69 17.69 17.36 17.52 0 -0.17(-0.96%)
Sep 19, 2013 18.00 18.13 17.58 17.69 246,043 -0.23(-1.28%)
Sep 18, 2013 17.94 18.04 17.44 17.92 0 -0.05(-0.28%)
Sep 17, 2013 18.27 18.30 17.81 17.97 0 -0.31(-1.70%)
Sep 16, 2013 18.60 18.60 18.25 18.28 0 -0.20(-1.08%)
Sep 13, 2013 18.26 18.54 18.26 18.48 0 +0.26(+1.43%)
Sep 12, 2013 18.85 19.02 18.19 18.22 0 -0.63(-3.34%)
Sep 11, 2013 19.00 19.24 18.72 18.85 0 -0.26(-1.36%)
Sep 10, 2013 19.21 19.23 18.92 19.11 377,979 -0.02(-0.10%)
Sep 09, 2013 19.29 19.43 19.00 19.13 0 -0.08(-0.42%)
Sep 06, 2013 19.62 19.88 18.98 19.21 0 -0.31(-1.59%)
Sep 05, 2013 18.64 19.61 18.60 19.52 412,064 +1.19(+6.49%)
Sep 04, 2013 18.13 18.50 17.94 18.33 0 +0.17(+0.94%)
Sep 03, 2013 18.48 18.59 17.76 18.16 0 -0.07(-0.38%)
Aug 30, 2013 18.66 18.87 18.14 18.23 0 -0.44(-2.36%)
Aug 29, 2013 18.36 18.90 18.31 18.67 169,864 +0.31(+1.69%)
Aug 28, 2013 18.00 18.45 18.00 18.36 0 +0.34(+1.89%)
Aug 27, 2013 18.57 18.73 18.00 18.02 321,122 -0.83(-4.40%)
Aug 26, 2013 18.97 18.97 18.68 18.85 0 -0.14(-0.74%)
Aug 23, 2013 19.10 19.43 18.87 18.99 0 -0.11(-0.58%)
Aug 22, 2013 18.99 19.33 18.91 19.10 123,361 +0.11(+0.58%)
Aug 21, 2013 19.26 19.26 18.84 18.99 0 -0.36(-1.86%)
Aug 20, 2013 19.00 19.43 18.72 19.35 187,137 +0.35(+1.84%)
Aug 19, 2013 19.41 19.69 18.99 19.00 221,958 -0.45(-2.31%)
Aug 16, 2013 19.63 19.80 19.45 19.45 0 -0.31(-1.57%)
Aug 15, 2013 20.49 20.49 19.67 19.76 257,393 -1.00(-4.82%)
Aug 14, 2013 20.71 20.86 20.66 20.76 199,250 +0.11(+0.53%)
Aug 13, 2013 20.78 20.82 20.34 20.65 218,683 -0.13(-0.63%)
Aug 12, 2013 20.41 20.89 20.41 20.78 186,711 +0.11(+0.53%)
Aug 09, 2013 20.74 21.14 20.41 20.67 295,218 -0.18(-0.86%)
Aug 08, 2013 21.05 21.31 20.70 20.85 392,642 -0.15(-0.71%)
Aug 07, 2013 21.34 21.41 20.74 21.00 557,764 -0.46(-2.14%)
Aug 06, 2013 21.59 21.64 21.36 21.46 346,852 -0.15(-0.69%)
Aug 05, 2013 21.07 21.62 20.85 21.61 287,263 +0.51(+2.42%)
Aug 02, 2013 21.34 21.52 21.00 21.10 390,773 -0.43(-2.00%)
Aug 01, 2013 21.76 21.91 21.40 21.53 556,905 -0.13(-0.60%)
Jul 31, 2013 21.35 21.78 21.01 21.66 0 +0.42(+1.98%)
Jul 30, 2013 22.89 22.94 20.85 21.24 0 +0.24(+1.14%)
Jul 29, 2013 21.17 21.50 20.97 21.00 733,471 -0.29(-1.36%)
Jul 26, 2013 21.22 21.50 21.09 21.29 0 -0.20(-0.93%)
Jul 25, 2013 21.61 21.85 21.35 21.49 0 -0.22(-1.01%)
Jul 24, 2013 22.05 22.05 21.61 21.71 0 -0.28(-1.27%)
Jul 23, 2013 21.96 22.05 21.75 21.99 0 +0.10(+0.46%)
Jul 22, 2013 21.98 22.15 21.80 21.89 0 -0.10(-0.45%)
Jul 19, 2013 21.95 22.20 21.86 21.99 0 -0.08(-0.36%)
Jul 18, 2013 22.07 22.20 21.78 22.07 0 +0.07(+0.32%)
Jul 17, 2013 22.07 22.40 21.91 22.00 281,711 +0.01(+0.05%)
Jul 16, 2013 21.42 22.17 21.03 21.99 0 +0.29(+1.34%)
Jul 15, 2013 22.15 22.34 21.50 21.70 0 -0.37(-1.68%)
Jul 12, 2013 21.67 22.15 21.64 22.07 0 +0.47(+2.18%)
Jul 11, 2013 20.70 21.66 20.70 21.60 0 +1.14(+5.57%)
Jul 10, 2013 19.37 20.55 19.37 20.46 0 +0.94(+4.82%)
Jul 09, 2013 19.59 19.90 19.31 19.52 0 +0.11(+0.57%)
Jul 08, 2013 19.19 19.42 18.93 19.41 347,495 +0.24(+1.25%)
Jul 05, 2013 18.63 19.19 18.51 19.17 0 +0.83(+4.53%)
Jul 03, 2013 18.34 18.62 18.09 18.34 0 -0.05(-0.27%)
Jul 02, 2013 17.96 18.41 17.91 18.39 0 +0.45(+2.51%)
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.