Advanced Energy (NQ: AEIS )

104.00 USD -0.60 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 13.13 13.31 12.92 13.12 461,394 +0.12(+0.92%)
Mar 29, 2012 13.06 13.26 12.97 13.00 572,837 -0.25(-1.89%)
Mar 28, 2012 13.37 13.49 13.25 13.25 637,037 -0.15(-1.12%)
Mar 27, 2012 13.28 13.48 13.10 13.40 277,151 +0.09(+0.68%)
Mar 26, 2012 13.37 13.37 13.12 13.31 320,148 +0.08(+0.60%)
Mar 23, 2012 13.04 13.25 12.84 13.23 251,574 +0.18(+1.38%)
Mar 22, 2012 12.89 13.18 12.81 13.05 382,540 -0.03(-0.23%)
Mar 21, 2012 13.13 13.20 12.93 13.08 238,746 +0.00(+0.00%)
Mar 20, 2012 13.09 13.22 12.98 13.08 237,229 -0.13(-0.98%)
Mar 19, 2012 12.92 13.25 12.82 13.21 563,416 +0.21(+1.62%)
Mar 16, 2012 12.98 13.05 12.83 13.00 1,170,574 +0.07(+0.54%)
Mar 15, 2012 12.63 12.93 12.63 12.93 427,824 +0.33(+2.62%)
Mar 14, 2012 12.89 13.15 12.41 12.60 591,379 -0.30(-2.33%)
Mar 13, 2012 12.33 12.91 12.20 12.90 884,188 +0.73(+6.00%)
Mar 12, 2012 12.33 12.33 11.98 12.17 455,541 -0.09(-0.73%)
Mar 09, 2012 12.25 12.39 12.11 12.26 332,888 +0.07(+0.57%)
Mar 08, 2012 12.13 12.28 11.98 12.19 361,473 +0.20(+1.67%)
Mar 07, 2012 11.60 12.03 11.55 11.99 410,513 +0.49(+4.26%)
Mar 06, 2012 11.45 11.68 11.38 11.50 296,130 -0.11(-0.95%)
Mar 05, 2012 11.80 11.81 11.43 11.61 343,376 -0.25(-2.11%)
Mar 02, 2012 11.95 12.13 11.76 11.86 351,774 -0.16(-1.33%)
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.