Advanced Energy (NQ: AEIS )

85.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 16.26 16.45 16.13 16.35 453,453 +0.12(+0.74%)
Mar 30, 2011 16.22 16.27 16.03 16.23 223,208 +0.14(+0.87%)
Mar 29, 2011 16.02 16.11 15.82 16.09 303,577 +0.12(+0.75%)
Mar 28, 2011 16.09 16.35 15.94 15.97 369,927 -0.09(-0.56%)
Mar 25, 2011 16.11 16.39 15.88 16.06 275,206 +0.05(+0.31%)
Mar 24, 2011 15.43 16.13 15.29 16.01 481,089 +0.72(+4.71%)
Mar 23, 2011 15.36 15.45 15.05 15.29 387,390 -0.07(-0.46%)
Mar 22, 2011 15.43 15.50 15.21 15.36 246,384 +0.02(+0.13%)
Mar 21, 2011 15.47 15.59 15.08 15.34 308,931 +0.25(+1.66%)
Mar 18, 2011 15.20 15.28 15.01 15.09 450,463 +0.06(+0.40%)
Mar 17, 2011 15.45 15.49 14.87 15.03 454,354 -0.07(-0.46%)
Mar 16, 2011 15.29 15.56 15.06 15.10 613,482 -0.29(-1.88%)
Mar 15, 2011 15.08 15.48 14.63 15.39 906,849 -0.15(-0.97%)
Mar 14, 2011 15.33 15.78 14.90 15.54 470,323 +0.03(+0.19%)
Mar 11, 2011 15.15 15.68 14.85 15.51 579,843 +0.16(+1.04%)
Mar 10, 2011 15.72 15.88 15.20 15.35 590,522 -0.54(-3.40%)
Mar 09, 2011 16.33 16.34 15.80 15.89 417,232 -0.51(-3.11%)
Mar 08, 2011 16.52 16.78 16.11 16.40 609,260 -0.19(-1.15%)
Mar 07, 2011 16.87 16.97 15.80 16.59 1,062,779 -0.24(-1.43%)
Mar 04, 2011 16.88 17.00 16.66 16.83 818,391 +0.09(+0.54%)
Mar 03, 2011 16.35 16.90 16.29 16.74 1,004,259 +0.53(+3.27%)
Mar 02, 2011 15.81 16.35 15.75 16.21 506,584 +0.36(+2.27%)
Mar 01, 2011 16.25 16.38 15.66 15.85 750,738 -0.27(-1.67%)
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%)
Feb 01, 2011 15.76 16.10 15.70 15.87 661,199 +0.42(+2.75%)
Jan 31, 2011 14.94 15.80 14.94 15.45 757,475 +0.63(+4.29%)
Jan 28, 2011 15.35 15.40 14.73 14.81 456,398 -0.54(-3.52%)
Jan 27, 2011 15.20 15.46 15.05 15.35 274,505 +0.19(+1.25%)
Jan 26, 2011 14.92 15.25 14.61 15.16 366,664 +0.34(+2.29%)
Jan 25, 2011 14.77 14.89 14.40 14.82 303,135 +0.04(+0.27%)
Jan 24, 2011 14.43 14.82 14.36 14.78 339,811 +0.43(+3.03%)
Jan 21, 2011 14.66 14.84 14.34 14.35 309,896 -0.22(-1.54%)
Jan 20, 2011 14.67 14.69 14.36 14.57 401,669 -0.17(-1.15%)
Jan 19, 2011 15.14 15.29 14.58 14.74 523,772 -0.34(-2.25%)
Jan 18, 2011 15.39 15.44 14.91 15.08 433,523 -0.12(-0.79%)
Jan 14, 2011 14.91 15.37 14.73 15.20 1,133,421 +0.45(+3.05%)
Jan 13, 2011 14.77 14.93 14.57 14.75 458,094 -0.07(-0.51%)
Jan 12, 2011 13.76 14.89 13.76 14.82 988,037 +1.16(+8.53%)
Jan 11, 2011 13.57 13.99 13.57 13.66 456,224 +0.14(+1.04%)
Jan 10, 2011 13.46 13.71 13.32 13.52 472,440 +0.07(+0.52%)
Jan 07, 2011 13.42 13.55 13.14 13.45 315,085 +0.13(+0.98%)
Jan 06, 2011 13.41 13.60 13.26 13.32 381,023 -0.11(-0.82%)
Jan 05, 2011 13.30 13.72 13.28 13.43 454,245 +0.05(+0.37%)
Jan 04, 2011 13.93 13.98 13.36 13.38 465,558 -0.46(-3.32%)
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.