Skip to main content

Advanced Energy (NQ: AEIS )

101.67 +3.84 (+3.93%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.38 18.49 18.08 18.08 294,231 -0.44(-2.39%)
May 30, 2013 18.26 18.67 18.26 18.53 217,028 +0.29(+1.57%)
May 29, 2013 18.17 18.49 18.04 18.24 185,925 -0.12(-0.64%)
May 28, 2013 18.03 18.56 18.02 18.36 227,568 +0.55(+3.10%)
May 24, 2013 17.68 17.90 17.47 17.81 0 -0.06(-0.33%)
May 23, 2013 17.96 18.22 17.78 17.87 0 -0.33(-1.84%)
May 22, 2013 18.64 19.20 18.01 18.20 0 -0.43(-2.32%)
May 21, 2013 18.55 18.92 18.50 18.63 0 +0.16(+0.85%)
May 20, 2013 17.87 18.80 17.80 18.48 0 +0.51(+2.85%)
May 17, 2013 17.82 18.00 17.76 17.97 0 +0.27(+1.50%)
May 16, 2013 17.71 18.06 17.60 17.70 348,712 -0.11(-0.61%)
May 15, 2013 17.38 18.15 17.38 17.81 0 +0.78(+4.57%)
May 13, 2013 17.54 17.64 16.49 17.03 0 -0.59(-3.35%)
May 10, 2013 17.50 17.70 17.49 17.62 0 +0.18(+1.02%)
May 09, 2013 17.43 17.61 17.36 17.44 0 -0.08(-0.45%)
May 08, 2013 17.53 17.60 17.36 17.52 0 -0.12(-0.67%)
May 07, 2013 17.66 17.71 17.46 17.64 0 +0.06(+0.34%)
May 06, 2013 17.45 17.71 17.38 17.58 0 +0.09(+0.51%)
May 03, 2013 17.43 17.58 17.13 17.49 0 +0.36(+2.13%)
May 02, 2013 16.83 17.16 16.64 17.13 0 +0.42(+2.53%)
May 01, 2013 16.59 16.96 16.34 16.71 518,542 -0.01(-0.06%)
Apr 30, 2013 18.05 18.05 15.70 16.71 0 -1.47(-8.07%)
Apr 29, 2013 18.07 18.52 17.95 18.18 344,701 +0.25(+1.37%)
Apr 26, 2013 18.01 18.10 17.92 17.94 320,308 -0.07(-0.38%)
Apr 25, 2013 17.83 18.25 17.74 18.00 431,324 +0.30(+1.67%)
Apr 24, 2013 17.57 17.84 17.45 17.71 285,604 +0.14(+0.78%)
Apr 23, 2013 17.42 17.83 17.32 17.57 338,712 +0.18(+1.02%)
Apr 22, 2013 17.34 17.52 16.74 17.39 254,611 +0.27(+1.55%)
Apr 19, 2013 17.11 17.37 16.73 17.13 229,095 +0.01(+0.06%)
Apr 18, 2013 17.35 17.62 16.96 17.12 636,630 -0.15(-0.86%)
Apr 17, 2013 17.57 17.57 17.03 17.27 328,946 -0.43(-2.45%)
Apr 16, 2013 17.46 17.77 17.22 17.70 212,283 +0.39(+2.27%)
Apr 15, 2013 17.76 17.81 17.14 17.31 338,606 -0.55(-3.09%)
Apr 12, 2013 18.10 18.31 17.83 17.86 234,254 -0.31(-1.68%)
Apr 11, 2013 18.01 18.46 17.99 18.16 657,774 +0.07(+0.38%)
Apr 10, 2013 17.89 18.20 17.83 18.09 371,319 +0.42(+2.40%)
Apr 09, 2013 18.21 18.36 17.58 17.67 384,675 -0.20(-1.10%)
Apr 08, 2013 17.52 17.89 17.42 17.87 166,822 +0.36(+2.08%)
Apr 05, 2013 17.32 17.51 17.03 17.50 251,711 -0.16(-0.89%)
Apr 04, 2013 17.46 17.67 17.28 17.66 238,166 +0.22(+1.24%)
Apr 03, 2013 17.69 17.69 17.34 17.44 300,001 -0.25(-1.39%)
Apr 02, 2013 18.19 18.20 17.59 17.69 296,004 -0.39(-2.18%)
Apr 01, 2013 17.94 18.25 17.94 18.08 339,143 +0.07(+0.38%)
Mar 28, 2013 17.75 18.41 17.74 18.01 481,449 -0.86(-4.54%)
Mar 27, 2013 18.98 19.01 18.56 18.87 583,869 -0.32(-1.69%)
Mar 26, 2013 18.99 19.25 18.90 19.20 244,100 +0.28(+1.46%)
Mar 25, 2013 18.83 19.10 18.64 18.92 222,364 +0.21(+1.10%)
Mar 22, 2013 18.66 18.92 18.62 18.71 206,097 +0.11(+0.58%)
Mar 21, 2013 18.61 18.88 18.55 18.61 222,800 -0.14(-0.74%)
Mar 20, 2013 18.74 18.90 18.34 18.74 282,217 +0.09(+0.47%)
Mar 19, 2013 18.27 18.70 17.46 18.65 486,727 -0.28(-1.46%)
Mar 18, 2013 18.81 19.09 18.81 18.93 286,275 -0.15(-0.77%)
Mar 15, 2013 19.63 19.64 18.92 19.08 567,838 -0.58(-2.95%)
Mar 14, 2013 19.24 19.66 19.24 19.66 202,299 +0.39(+2.04%)
Mar 13, 2013 19.05 19.30 19.05 19.26 181,989 +0.13(+0.67%)
Mar 12, 2013 19.16 19.36 18.88 19.14 354,727 -0.07(-0.36%)
Mar 11, 2013 19.14 19.27 18.97 19.21 315,982 -0.08(-0.41%)
Mar 08, 2013 19.67 19.69 19.22 19.28 347,753 -0.23(-1.16%)
Mar 07, 2013 19.12 19.56 19.08 19.51 572,070 +0.55(+2.91%)
Mar 06, 2013 19.00 19.19 18.76 18.96 577,917 +0.08(+0.42%)
Mar 05, 2013 18.41 18.97 18.40 18.88 542,841 +0.34(+1.86%)
Mar 04, 2013 18.08 18.55 17.84 18.54 519,397 +0.34(+1.89%)
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.