Advanced Energy (NQ: AEIS )

102.85 USD -0.15 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 16.07 16.18 15.88 16.12 707,902 +0.12(+0.75%)
Feb 25, 2011 15.53 16.00 15.48 16.00 523,024 +0.52(+3.36%)
Feb 24, 2011 15.51 15.54 15.08 15.48 542,958 -0.03(-0.19%)
Feb 23, 2011 15.66 15.97 15.11 15.51 898,066 -0.13(-0.83%)
Feb 22, 2011 15.37 15.70 15.11 15.64 990,812 +0.11(+0.71%)
Feb 18, 2011 15.32 15.60 15.25 15.53 805,860 +0.24(+1.57%)
Feb 17, 2011 15.11 15.43 15.07 15.29 567,692 +0.15(+0.99%)
Feb 16, 2011 15.13 15.44 14.66 15.14 1,010,428 +0.62(+4.27%)
Feb 15, 2011 15.84 15.84 14.22 14.52 2,070,606 -1.27(-8.04%)
Feb 14, 2011 15.39 15.87 15.39 15.79 564,927 +0.45(+2.93%)
Feb 11, 2011 15.28 15.40 15.06 15.34 383,678 +0.04(+0.26%)
Feb 10, 2011 15.02 15.37 14.86 15.30 467,744 +0.20(+1.32%)
Feb 09, 2011 15.37 15.44 15.00 15.10 474,466 -0.27(-1.76%)
Feb 08, 2011 15.48 15.54 15.25 15.37 272,137 -0.07(-0.45%)
Feb 07, 2011 15.26 15.58 15.16 15.44 753,726 +0.26(+1.71%)
Feb 04, 2011 15.37 15.48 14.75 15.18 997,208 -1.02(-6.30%)
Feb 03, 2011 15.92 16.50 15.75 16.20 587,082 +0.23(+1.44%)
Feb 02, 2011 15.80 16.25 15.62 15.97 340,097 +0.10(+0.63%)
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.