Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.06 13.20 12.37 12.86 602,477 -0.09(-0.68%)
Sep 29, 2010 12.70 13.02 12.64 12.94 640,395 +0.30(+2.33%)
Sep 28, 2010 12.60 12.72 12.07 12.65 516,198 +0.12(+0.94%)
Sep 27, 2010 12.49 12.71 12.37 12.53 367,456 +0.10(+0.79%)
Sep 24, 2010 12.06 12.44 12.00 12.43 1,371,570 +0.62(+5.25%)
Sep 23, 2010 12.00 12.38 11.72 11.81 1,238,417 -0.30(-2.44%)
Sep 22, 2010 13.59 13.60 11.99 12.11 1,992,886 -1.87(-13.38%)
Sep 21, 2010 13.64 14.16 13.49 13.98 750,099 +0.36(+2.68%)
Sep 20, 2010 13.41 13.73 13.27 13.61 595,143 +0.22(+1.65%)
Sep 17, 2010 14.14 14.22 13.09 13.39 1,879,192 -0.81(-5.72%)
Sep 15, 2010 14.54 14.55 14.02 14.20 459,801 -0.45(-3.09%)
Sep 14, 2010 14.36 14.81 14.17 14.66 406,599 +0.30(+2.06%)
Sep 13, 2010 14.08 15.02 14.08 14.36 698,073 +0.44(+3.18%)
Sep 10, 2010 13.96 14.08 13.87 13.92 570,228 -0.01(-0.07%)
Sep 09, 2010 14.16 14.19 13.53 13.93 605,983 -0.03(-0.21%)
Sep 08, 2010 14.75 14.79 13.57 13.96 1,303,345 -0.79(-5.34%)
Sep 07, 2010 15.31 15.33 14.68 14.75 889,082 -0.72(-4.65%)
Sep 03, 2010 15.21 15.85 15.17 15.46 751,814 +0.40(+2.68%)
Sep 02, 2010 14.28 15.15 14.19 15.06 634,250 +0.78(+5.44%)
Sep 01, 2010 14.19 14.67 14.11 14.28 465,408 +0.41(+2.98%)
Aug 31, 2010 14.45 14.56 13.63 13.87 580,956 -0.59(-4.08%)
Aug 30, 2010 15.01 15.43 14.34 14.46 462,619 -0.64(-4.24%)
Aug 27, 2010 14.77 15.13 14.40 15.10 379,659 +0.57(+3.93%)
Aug 26, 2010 15.18 15.35 14.50 14.53 366,475 -0.53(-3.53%)
Aug 25, 2010 14.67 15.10 14.15 15.06 568,683 +0.24(+1.59%)
Aug 24, 2010 14.87 15.10 14.61 14.82 505,449 -0.34(-2.27%)
Aug 23, 2010 15.46 15.72 15.06 15.17 286,512 -0.16(-1.03%)
Aug 20, 2010 15.63 15.88 15.29 15.33 294,573 -0.33(-2.14%)
Aug 19, 2010 16.18 16.38 15.64 15.66 454,926 -0.65(-3.98%)
Aug 18, 2010 15.92 16.43 15.77 16.31 383,762 +0.29(+1.78%)
Aug 17, 2010 15.76 16.44 15.76 16.02 281,364 +0.40(+2.58%)
Aug 16, 2010 15.00 15.80 14.83 15.62 323,494 +0.47(+3.12%)
Aug 13, 2010 15.25 15.50 15.12 15.15 420,921 -0.09(-0.58%)
Aug 12, 2010 15.29 15.29 14.69 15.24 962,054 -0.47(-3.01%)
Aug 11, 2010 16.48 16.54 15.50 15.71 558,717 -1.21(-7.16%)
Aug 10, 2010 17.18 17.26 16.63 16.92 260,305 -0.55(-3.15%)
Aug 09, 2010 17.01 17.50 16.62 17.47 495,765 +0.55(+3.26%)
Aug 06, 2010 17.20 17.39 16.58 16.92 473,668 -0.66(-3.75%)
Aug 05, 2010 17.76 17.76 17.26 17.58 224,933 -0.30(-1.65%)
Aug 04, 2010 17.56 17.94 17.28 17.88 388,305 +0.37(+2.14%)
Aug 03, 2010 17.47 17.92 17.38 17.50 596,915 -0.06(-0.34%)
Aug 02, 2010 17.52 18.24 17.29 17.56 1,113,001 +0.23(+1.31%)
Jul 30, 2010 15.75 17.36 15.64 17.33 1,427,289 +1.29(+8.04%)
Jul 29, 2010 16.72 16.94 15.83 16.04 590,889 -0.58(-3.50%)
Jul 28, 2010 17.01 17.25 16.29 16.63 672,424 -0.52(-3.04%)
Jul 27, 2010 17.31 17.62 16.93 17.15 483,094 -0.15(-0.85%)
Jul 26, 2010 16.88 17.32 16.78 17.29 1,041,248 +0.37(+2.21%)
Jul 23, 2010 16.66 17.08 16.63 16.92 1,229,604 +0.19(+1.12%)
Jul 22, 2010 14.76 16.83 14.76 16.73 2,581,472 +3.14(+23.10%)
Jul 21, 2010 13.74 13.82 13.37 13.59 311,697 -0.04(-0.29%)
Jul 20, 2010 13.67 13.71 13.17 13.63 482,659 -0.32(-2.26%)
Jul 19, 2010 13.44 13.99 13.44 13.95 452,969 +0.57(+4.27%)
Jul 16, 2010 13.38 13.63 13.20 13.38 318,365 -0.13(-0.95%)
Jul 15, 2010 13.44 13.61 13.24 13.50 408,646 +0.14(+1.03%)
Jul 14, 2010 13.88 14.27 13.33 13.37 566,919 -0.57(-4.10%)
Jul 13, 2010 13.42 14.03 13.34 13.94 341,000 +0.77(+5.83%)
Jul 12, 2010 13.35 13.55 12.93 13.17 290,561 -0.27(-1.98%)
Jul 09, 2010 12.94 13.46 12.73 13.44 381,504 +0.50(+3.88%)
Jul 08, 2010 12.88 13.22 12.66 12.93 440,541 +0.18(+1.39%)
Jul 07, 2010 11.99 12.77 11.76 12.76 399,732 +0.77(+6.40%)
Jul 06, 2010 12.02 12.43 11.85 11.99 544,417 +0.18(+1.50%)
Jul 02, 2010 11.91 11.91 11.61 11.81 400,014 +0.01(+0.08%)
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.