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 28, 2012 12.36 12.36 12.13 12.14 148,706 -0.30(-2.38%)
Sep 27, 2012 12.25 12.46 12.12 12.43 187,406 +0.23(+1.85%)
Sep 26, 2012 12.45 12.58 12.05 12.21 255,419 -0.24(-1.89%)
Sep 25, 2012 12.96 13.02 12.40 12.44 282,407 -0.46(-3.59%)
Sep 24, 2012 12.99 13.04 12.80 12.91 243,355 -0.17(-1.28%)
Sep 21, 2012 13.32 13.34 12.83 13.07 1,058,721 -0.07(-0.52%)
Sep 20, 2012 12.97 13.26 12.97 13.14 203,592 +0.07(+0.52%)
Sep 19, 2012 13.46 13.46 13.03 13.07 266,910 -0.49(-3.63%)
Sep 18, 2012 13.52 13.65 13.31 13.56 200,104 +0.08(+0.58%)
Sep 17, 2012 13.49 13.53 13.28 13.49 151,604 -0.04(-0.29%)
Sep 14, 2012 13.44 13.77 13.25 13.53 239,790 +0.15(+1.10%)
Sep 13, 2012 13.24 13.61 13.14 13.38 206,462 +0.15(+1.12%)
Sep 12, 2012 13.18 13.39 13.11 13.23 184,612 +0.05(+0.37%)
Sep 11, 2012 13.25 13.38 13.06 13.18 283,786 -0.17(-1.25%)
Sep 10, 2012 13.22 13.44 13.22 13.35 412,372 +0.00(+0.00%)
Sep 07, 2012 13.09 13.35 12.87 13.35 328,441 +0.09(+0.67%)
Sep 06, 2012 13.01 13.28 12.94 13.26 333,034 +0.35(+2.75%)
Sep 05, 2012 12.91 13.08 12.83 12.91 367,334 -0.02(-0.19%)
Sep 04, 2012 12.60 13.03 12.40 12.93 262,490 +0.36(+2.86%)
Aug 31, 2012 12.58 12.69 12.43 12.57 370,444 +0.13(+1.03%)
Aug 30, 2012 12.60 12.63 12.42 12.44 228,133 -0.27(-2.09%)
Aug 29, 2012 12.80 12.86 12.61 12.71 222,710 -0.19(-1.45%)
Aug 27, 2012 12.93 12.94 12.79 12.90 244,028 +0.06(+0.46%)
Aug 24, 2012 12.88 12.97 12.80 12.84 216,616 -0.07(-0.53%)
Aug 23, 2012 12.98 12.98 12.79 12.91 138,272 -0.06(-0.46%)
Aug 22, 2012 13.05 13.08 12.81 12.96 195,286 -0.11(-0.83%)
Aug 21, 2012 13.18 13.31 12.97 13.07 200,016 -0.08(-0.60%)
Aug 20, 2012 13.30 13.30 12.93 13.15 250,762 -0.18(-1.33%)
Aug 17, 2012 13.04 13.37 13.04 13.33 305,699 +0.25(+1.88%)
Aug 16, 2012 13.20 13.20 12.83 13.08 486,485 -0.17(-1.26%)
Aug 15, 2012 13.20 13.38 13.09 13.25 265,681 -0.09(-0.66%)
Aug 14, 2012 13.23 13.42 13.05 13.34 418,115 +0.17(+1.27%)
Aug 13, 2012 12.80 13.19 12.63 13.17 333,469 +0.35(+2.76%)
Aug 10, 2012 12.64 12.87 12.35 12.82 243,147 +0.18(+1.40%)
Aug 09, 2012 12.24 12.79 12.24 12.64 305,406 +0.36(+2.93%)
Aug 08, 2012 12.42 12.69 12.03 12.28 399,754 -0.28(-2.23%)
Aug 07, 2012 12.40 12.79 12.29 12.56 293,775 +0.24(+1.92%)
Aug 06, 2012 12.15 12.57 12.01 12.32 232,213 +0.16(+1.29%)
Aug 03, 2012 12.02 12.34 11.80 12.17 175,169 +0.33(+2.83%)
Aug 02, 2012 11.60 12.03 11.60 11.83 231,831 +0.13(+1.09%)
Aug 01, 2012 12.04 12.15 11.70 11.70 399,104 -0.42(-3.49%)
Jul 31, 2012 11.59 12.36 11.04 12.13 442,401 +0.46(+3.97%)
Jul 30, 2012 11.51 11.74 11.31 11.66 354,517 +0.13(+1.11%)
Jul 27, 2012 11.42 11.66 11.29 11.54 302,005 +0.14(+1.21%)
Jul 26, 2012 11.00 11.52 10.90 11.40 577,970 +0.55(+5.08%)
Jul 25, 2012 10.95 11.05 10.72 10.85 188,523 +0.01(+0.09%)
Jul 24, 2012 11.11 11.22 10.68 10.84 247,273 -0.23(-2.05%)
Jul 23, 2012 11.04 11.20 10.85 11.06 284,271 -0.22(-1.92%)
Jul 20, 2012 11.66 11.67 11.25 11.28 358,693 -0.51(-4.34%)
Jul 19, 2012 11.29 11.87 11.08 11.79 498,714 +0.49(+4.36%)
Jul 18, 2012 11.16 11.42 11.11 11.30 384,505 +0.06(+0.53%)
Jul 17, 2012 11.34 11.43 11.06 11.24 326,198 -0.07(-0.61%)
Jul 16, 2012 11.39 11.51 11.26 11.31 429,072 -0.17(-1.46%)
Jul 13, 2012 11.71 11.71 11.27 11.48 520,427 -0.20(-1.69%)
Jul 12, 2012 12.51 12.51 11.42 11.67 1,135,329 -0.98(-7.78%)
Jul 11, 2012 12.70 13.03 12.49 12.66 476,338 -0.02(-0.15%)
Jul 10, 2012 13.67 13.83 12.50 12.68 828,175 -0.88(-6.46%)
Jul 09, 2012 13.82 13.87 13.50 13.56 328,395 -0.35(-2.51%)
Jul 06, 2012 13.79 14.07 13.68 13.90 380,841 -0.01(-0.11%)
Jul 05, 2012 13.65 14.03 13.55 13.92 388,237 +0.20(+1.43%)
Jul 03, 2012 13.61 13.93 13.40 13.72 279,434 +0.10(+0.72%)
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.