Skip to main content

Advanced Energy (NQ: AEIS )

101.40 -0.62 (-0.61%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.95 13.13 12.74 12.94 467,892 +0.12(+0.92%)
Mar 29, 2012 12.88 13.08 12.79 12.82 580,905 -0.25(-1.89%)
Mar 28, 2012 13.18 13.30 13.07 13.07 646,009 -0.15(-1.12%)
Mar 27, 2012 13.10 13.29 12.92 13.21 281,054 +0.09(+0.68%)
Mar 26, 2012 13.18 13.18 12.94 13.13 324,657 +0.08(+0.60%)
Mar 23, 2012 12.86 13.07 12.66 13.05 255,117 +0.18(+1.38%)
Mar 22, 2012 12.71 13.00 12.63 12.87 387,928 -0.03(-0.23%)
Mar 21, 2012 12.95 13.02 12.75 12.90 242,108 +0.00(+0.00%)
Mar 20, 2012 12.91 13.04 12.80 12.90 240,570 -0.13(-0.98%)
Mar 19, 2012 12.74 13.07 12.64 13.03 571,351 +0.21(+1.62%)
Mar 16, 2012 12.80 12.87 12.65 12.82 1,187,061 +0.07(+0.54%)
Mar 15, 2012 12.45 12.75 12.45 12.75 433,849 +0.33(+2.62%)
Mar 14, 2012 12.71 12.97 12.24 12.43 599,708 -0.30(-2.33%)
Mar 13, 2012 12.16 12.73 12.03 12.72 896,641 +0.72(+6.00%)
Mar 12, 2012 12.16 12.16 11.81 12.00 461,957 -0.09(-0.73%)
Mar 09, 2012 12.08 12.22 11.94 12.09 337,576 +0.07(+0.57%)
Mar 08, 2012 11.96 12.10 11.81 12.02 366,564 +0.20(+1.67%)
Mar 07, 2012 11.44 11.86 11.39 11.82 416,295 +0.48(+4.26%)
Mar 06, 2012 11.29 11.52 11.22 11.34 300,300 -0.11(-0.95%)
Mar 05, 2012 11.64 11.65 11.27 11.45 348,212 -0.25(-2.11%)
Mar 02, 2012 11.78 11.96 11.60 11.70 356,728 -0.16(-1.33%)
Mar 01, 2012 12.03 12.14 11.84 11.85 330,736 +0.02(+0.17%)
Feb 29, 2012 12.04 12.19 11.81 11.83 359,170 -0.19(-1.56%)
Feb 28, 2012 12.12 12.29 11.91 12.02 259,969 -0.09(-0.73%)
Feb 27, 2012 12.18 12.26 11.88 12.11 298,826 -0.25(-2.00%)
Feb 24, 2012 12.26 12.40 12.08 12.36 318,364 +0.07(+0.56%)
Feb 23, 2012 12.40 12.46 12.23 12.29 489,457 -0.10(-0.80%)
Feb 22, 2012 12.24 12.55 11.99 12.39 676,842 +0.13(+1.05%)
Feb 21, 2012 11.71 12.28 11.56 12.26 734,588 +0.93(+8.18%)
Feb 17, 2012 11.21 11.44 11.12 11.33 248,993 +0.22(+1.95%)
Feb 16, 2012 10.87 11.18 10.84 11.11 149,843 +0.26(+2.36%)
Feb 15, 2012 10.80 10.90 10.70 10.86 324,959 +0.09(+0.82%)
Feb 14, 2012 10.78 10.89 10.61 10.77 281,632 -0.08(-0.73%)
Feb 13, 2012 10.78 10.89 10.47 10.85 322,922 +0.16(+1.48%)
Feb 10, 2012 10.42 10.78 10.35 10.69 263,327 +0.11(+1.02%)
Feb 09, 2012 10.59 10.70 10.46 10.58 272,274 +0.05(+0.47%)
Feb 08, 2012 10.49 10.62 10.32 10.53 295,129 +0.04(+0.38%)
Feb 07, 2012 10.52 10.54 10.39 10.49 278,404 -0.12(-1.12%)
Feb 06, 2012 10.73 10.78 10.45 10.61 253,490 -0.25(-2.27%)
Feb 03, 2012 11.04 11.04 10.82 10.86 311,842 +0.03(+0.27%)
Feb 02, 2012 10.98 11.04 10.75 10.83 343,698 -0.06(-0.54%)
Feb 01, 2012 10.61 10.93 10.55 10.89 556,315 +0.39(+3.76%)
Jan 31, 2012 10.97 11.24 10.35 10.49 463,157 -0.48(-4.40%)
Jan 30, 2012 10.98 11.13 10.92 10.98 364,348 -0.13(-1.15%)
Jan 27, 2012 10.57 11.12 10.57 11.10 293,334 +0.23(+2.09%)
Jan 26, 2012 10.98 11.04 10.81 10.88 438,318 -0.01(-0.09%)
Jan 25, 2012 10.76 10.91 10.70 10.89 400,427 +0.09(+0.82%)
Jan 24, 2012 10.75 10.86 10.67 10.80 420,213 -0.02(-0.18%)
Jan 23, 2012 10.59 10.85 10.46 10.82 475,305 +0.25(+2.33%)
Jan 20, 2012 11.01 11.02 10.16 10.57 792,043 -0.46(-4.20%)
Jan 19, 2012 11.18 11.34 11.01 11.03 340,197 -0.11(-0.97%)
Jan 18, 2012 10.81 11.14 10.80 11.14 389,233 +0.29(+2.63%)
Jan 17, 2012 10.94 11.17 10.80 10.86 534,504 -0.15(-1.34%)
Jan 13, 2012 11.32 11.44 10.94 11.01 323,762 -0.49(-4.29%)
Jan 12, 2012 11.12 11.52 11.02 11.50 317,190 +0.35(+3.10%)
Jan 11, 2012 11.15 11.23 10.93 11.15 463,261 -0.02(-0.18%)
Jan 10, 2012 11.22 11.23 11.04 11.17 275,417 +0.11(+0.98%)
Jan 09, 2012 10.96 11.24 10.89 11.06 329,792 +0.19(+1.72%)
Jan 06, 2012 10.98 11.01 10.57 10.88 481,781 -0.14(-1.25%)
Jan 05, 2012 10.74 11.02 10.66 11.01 496,767 +0.17(+1.55%)
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.