Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.46 16.42 15.36 16.33 693,584 +0.80(+5.14%)
Mar 30, 2010 15.13 15.64 15.04 15.53 292,254 +0.40(+2.67%)
Mar 29, 2010 14.98 15.20 14.83 15.13 254,229 +0.24(+1.59%)
Mar 26, 2010 14.79 15.01 14.58 14.89 295,259 +0.21(+1.41%)
Mar 25, 2010 14.95 15.40 14.66 14.68 435,002 -0.05(-0.33%)
Mar 24, 2010 15.19 15.22 14.66 14.73 211,508 -0.57(-3.74%)
Mar 23, 2010 14.57 15.40 14.37 15.30 332,765 +0.76(+5.22%)
Mar 22, 2010 14.24 14.60 13.86 14.55 301,034 +0.18(+1.24%)
Mar 19, 2010 14.96 14.96 13.92 14.37 462,206 -0.51(-3.45%)
Mar 18, 2010 15.17 15.17 14.65 14.88 295,500 -0.29(-1.89%)
Mar 17, 2010 15.39 15.70 15.16 15.17 202,691 -0.18(-1.16%)
Mar 16, 2010 15.70 15.73 15.24 15.34 345,587 -0.23(-1.46%)
Mar 15, 2010 15.63 16.12 15.49 15.57 819,469 -0.56(-3.48%)
Mar 12, 2010 14.98 16.27 14.84 16.13 1,290,780 +1.24(+8.34%)
Mar 11, 2010 14.47 14.89 14.47 14.89 353,910 +0.32(+2.17%)
Mar 10, 2010 14.40 14.81 14.23 14.57 428,897 +0.22(+1.51%)
Mar 09, 2010 14.32 14.36 14.17 14.36 272,548 -0.08(-0.55%)
Mar 08, 2010 14.56 14.62 14.37 14.44 197,655 -0.06(-0.41%)
Mar 05, 2010 14.30 14.59 14.03 14.50 348,446 +0.21(+1.45%)
Mar 04, 2010 14.69 14.77 14.26 14.29 454,032 -0.34(-2.29%)
Mar 03, 2010 14.88 15.03 14.53 14.62 297,619 -0.22(-1.46%)
Mar 02, 2010 14.74 15.11 14.70 14.84 339,106 +0.20(+1.35%)
Mar 01, 2010 14.44 14.90 14.44 14.64 480,403 +0.33(+2.27%)
Feb 26, 2010 14.64 14.65 14.15 14.32 212,225 -0.33(-2.22%)
Feb 25, 2010 14.67 14.76 14.22 14.64 414,889 -0.30(-1.98%)
Feb 24, 2010 14.90 15.26 14.82 14.94 284,041 +0.14(+0.93%)
Feb 23, 2010 15.27 15.37 14.58 14.80 317,288 -0.45(-2.97%)
Feb 22, 2010 15.30 15.47 15.22 15.26 469,203 +0.05(+0.32%)
Feb 19, 2010 15.28 15.34 15.09 15.21 464,120 -0.08(-0.52%)
Feb 18, 2010 15.20 15.32 14.94 15.28 403,259 +0.00(+0.00%)
Feb 17, 2010 15.53 15.53 15.06 15.28 409,090 -0.15(-0.96%)
Feb 16, 2010 15.67 15.77 14.82 15.43 1,452,569 +1.38(+9.82%)
Feb 12, 2010 13.46 14.05 14.05 14.05 386,771 +0.40(+2.96%)
Feb 11, 2010 13.33 13.79 13.15 13.65 271,374 +0.31(+2.29%)
Feb 10, 2010 13.24 13.40 13.14 13.34 244,408 +0.08(+0.59%)
Feb 09, 2010 13.31 13.58 13.00 13.26 317,927 +0.16(+1.20%)
Feb 08, 2010 13.21 13.39 13.03 13.11 172,106 -0.13(-0.97%)
Feb 05, 2010 13.17 13.31 12.87 13.23 310,748 +0.06(+0.45%)
Feb 04, 2010 13.57 13.69 12.87 13.17 408,441 -0.41(-3.05%)
Feb 03, 2010 13.65 14.01 13.31 13.59 337,998 -0.17(-1.22%)
Feb 02, 2010 13.12 13.85 13.03 13.76 507,482 +0.47(+3.56%)
Feb 01, 2010 12.98 13.29 12.78 13.28 352,461 +0.35(+2.67%)
Jan 29, 2010 13.39 13.66 12.80 12.94 584,551 -0.41(-3.10%)
Jan 28, 2010 14.07 14.08 13.13 13.35 718,121 -0.73(-5.18%)
Jan 27, 2010 14.22 14.68 13.86 14.08 314,823 -0.19(-1.31%)
Jan 26, 2010 14.41 14.72 14.16 14.27 303,413 -0.27(-1.83%)
Jan 25, 2010 14.56 14.62 14.19 14.54 378,726 +0.04(+0.27%)
Jan 22, 2010 14.78 15.09 13.90 14.50 908,080 -0.91(-5.89%)
Jan 21, 2010 15.40 15.72 14.99 15.40 450,327 +0.00(+0.00%)
Jan 20, 2010 15.53 15.53 15.25 15.40 323,423 -0.25(-1.58%)
Jan 19, 2010 15.47 15.79 15.39 15.65 557,867 +0.17(+1.08%)
Jan 15, 2010 16.12 15.48 15.48 15.48 467,188 -0.56(-3.50%)
Jan 14, 2010 15.83 16.11 15.73 16.04 502,019 +0.14(+0.87%)
Jan 13, 2010 15.96 16.05 15.78 15.91 623,348 -0.03(-0.19%)
Jan 12, 2010 15.88 16.09 15.71 15.94 472,875 +0.03(+0.19%)
Jan 11, 2010 16.17 16.35 15.81 15.91 636,618 -0.22(-1.35%)
Jan 08, 2010 16.02 16.31 15.89 16.12 535,043 +0.12(+0.74%)
Jan 07, 2010 16.44 16.50 15.79 16.00 712,784 -0.42(-2.58%)
Jan 06, 2010 15.51 16.59 15.51 16.43 689,457 +0.89(+5.71%)
Jan 05, 2010 15.39 15.60 15.22 15.54 379,651 +0.19(+1.22%)
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.