Advanced Energy (NQ: AEIS )

85.17 USD -1.07 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 18.03 18.70 18.02 18.30 473,934 -0.87(-4.54%)
Mar 27, 2013 19.28 19.31 18.85 19.17 574,755 -0.33(-1.69%)
Mar 26, 2013 19.29 19.56 19.20 19.50 240,290 +0.28(+1.46%)
Mar 25, 2013 19.13 19.40 18.94 19.22 218,893 +0.21(+1.10%)
Mar 22, 2013 18.96 19.22 18.92 19.01 202,880 +0.11(+0.58%)
Mar 21, 2013 18.91 19.18 18.84 18.90 219,323 -0.14(-0.74%)
Mar 20, 2013 19.04 19.20 18.63 19.04 277,812 +0.09(+0.47%)
Mar 19, 2013 18.56 19.00 17.74 18.95 479,130 -0.28(-1.46%)
Mar 18, 2013 19.11 19.39 19.11 19.23 281,807 -0.15(-0.77%)
Mar 15, 2013 19.94 19.95 19.22 19.38 558,975 -0.59(-2.95%)
Mar 14, 2013 19.55 19.97 19.55 19.97 199,142 +0.40(+2.04%)
Mar 13, 2013 19.35 19.61 19.35 19.57 179,149 +0.13(+0.67%)
Mar 12, 2013 19.46 19.67 19.18 19.44 349,190 -0.07(-0.36%)
Mar 11, 2013 19.44 19.58 19.27 19.51 311,050 -0.08(-0.41%)
Mar 08, 2013 19.98 20.00 19.52 19.59 342,325 -0.23(-1.16%)
Mar 07, 2013 19.42 19.87 19.38 19.82 563,140 +0.56(+2.91%)
Mar 06, 2013 19.30 19.49 19.06 19.26 568,896 +0.08(+0.42%)
Mar 05, 2013 18.70 19.27 18.69 19.18 534,368 +0.35(+1.86%)
Mar 04, 2013 18.37 18.84 18.12 18.83 511,290 +0.35(+1.89%)
Mar 01, 2013 17.92 18.70 17.85 18.48 534,179 +0.44(+2.44%)
Feb 28, 2013 18.00 18.34 17.85 18.04 345,852 +0.29(+1.63%)
Feb 27, 2013 17.55 17.94 17.50 17.75 268,863 +0.08(+0.45%)
Feb 26, 2013 17.36 17.91 17.35 17.67 429,405 +0.41(+2.38%)
Feb 25, 2013 18.15 18.16 17.22 17.26 411,021 -0.68(-3.79%)
Feb 22, 2013 17.70 18.35 17.50 17.94 512,604 +0.22(+1.24%)
Feb 21, 2013 18.03 18.08 17.51 17.72 307,946 -0.40(-2.21%)
Feb 20, 2013 18.36 18.75 18.11 18.12 668,062 -0.24(-1.31%)
Feb 19, 2013 18.00 18.48 18.00 18.36 581,759 +0.41(+2.28%)
Feb 15, 2013 17.90 18.00 17.83 17.95 489,673 +0.13(+0.73%)
Feb 14, 2013 17.74 17.99 17.56 17.82 456,522 +0.12(+0.68%)
Feb 13, 2013 17.28 17.90 17.28 17.70 689,055 +0.39(+2.25%)
Feb 12, 2013 16.34 17.31 16.34 17.31 747,774 +0.70(+4.21%)
Feb 11, 2013 16.32 16.61 16.19 16.61 371,213 +0.24(+1.47%)
Feb 08, 2013 16.35 16.59 16.08 16.37 392,640 -0.03(-0.18%)
Feb 07, 2013 16.46 16.61 16.15 16.40 495,302 -0.21(-1.26%)
Feb 06, 2013 16.12 16.93 16.01 16.61 804,739 +1.46(+9.64%)
Feb 04, 2013 15.49 15.60 14.69 15.15 242,518 -0.49(-3.13%)
Feb 01, 2013 15.47 15.73 15.37 15.64 264,402 +0.29(+1.89%)
Jan 31, 2013 15.29 15.49 15.27 15.35 212,815 -0.01(-0.07%)
Jan 30, 2013 15.35 15.45 15.07 15.36 205,849 -0.04(-0.26%)
Jan 29, 2013 15.31 15.43 15.25 15.40 257,887 +0.04(+0.26%)
Jan 28, 2013 15.40 15.50 15.22 15.36 220,285 -0.06(-0.39%)
Jan 25, 2013 14.97 15.42 14.97 15.42 305,095 +0.41(+2.73%)
Jan 24, 2013 14.80 15.13 14.80 15.01 405,057 +0.19(+1.28%)
Jan 23, 2013 14.79 14.84 14.60 14.82 323,898 +0.06(+0.41%)
Jan 22, 2013 14.53 14.79 14.38 14.76 795,885 +0.19(+1.30%)
Jan 18, 2013 14.00 14.66 14.00 14.57 451,024 +0.63(+4.52%)
Jan 17, 2013 13.91 14.08 13.85 13.94 187,012 +0.10(+0.72%)
Jan 16, 2013 13.64 13.93 13.55 13.84 186,862 +0.19(+1.39%)
Jan 15, 2013 13.69 13.75 13.52 13.65 170,814 -0.18(-1.30%)
Jan 14, 2013 13.82 13.92 13.72 13.83 148,814 -0.07(-0.50%)
Jan 11, 2013 13.93 14.09 13.79 13.90 132,934 +0.00(+0.00%)
Jan 10, 2013 13.77 13.90 13.62 13.90 153,764 +0.16(+1.16%)
Jan 09, 2013 13.67 13.84 13.58 13.74 139,331 +0.13(+0.96%)
Jan 08, 2013 13.76 13.92 13.48 13.61 279,892 -0.19(-1.38%)
Jan 07, 2013 13.95 14.11 13.75 13.80 184,037 -0.29(-2.06%)
Jan 04, 2013 14.31 14.32 13.94 14.09 211,763 -0.12(-0.84%)
Jan 03, 2013 14.35 14.47 14.14 14.21 187,792 -0.09(-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.