Skip to main content

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.50 13.64 13.43 13.44 418,334 -0.08(-0.58%)
Dec 30, 2010 13.42 13.61 13.33 13.52 343,661 +0.12(+0.88%)
Dec 29, 2010 13.61 13.74 13.40 13.40 411,326 -0.10(-0.73%)
Dec 28, 2010 13.80 13.83 13.45 13.50 299,838 -0.26(-1.86%)
Dec 27, 2010 13.60 13.79 13.27 13.75 257,951 +0.07(+0.50%)
Dec 23, 2010 14.12 14.26 13.58 13.68 345,865 -0.36(-2.59%)
Dec 22, 2010 13.72 14.11 13.61 14.05 414,438 +0.35(+2.59%)
Dec 21, 2010 13.65 13.84 13.56 13.69 314,723 +0.07(+0.51%)
Dec 20, 2010 13.92 14.17 13.48 13.63 583,943 -0.16(-1.14%)
Dec 17, 2010 13.05 13.87 12.98 13.78 1,552,315 +1.16(+9.21%)
Dec 16, 2010 12.62 12.70 12.58 12.62 367,488 +0.08(+0.63%)
Dec 15, 2010 12.59 12.66 12.47 12.54 787,924 +0.00(+0.00%)
Dec 14, 2010 12.71 13.01 12.51 12.54 1,010,762 -0.07(-0.55%)
Dec 13, 2010 12.71 12.81 12.56 12.61 526,152 -0.08(-0.62%)
Dec 10, 2010 12.37 12.78 12.29 12.69 602,295 +0.42(+3.45%)
Dec 09, 2010 12.30 12.38 12.20 12.27 315,317 +0.02(+0.18%)
Dec 08, 2010 12.25 12.38 12.05 12.24 393,633 +0.11(+0.87%)
Dec 07, 2010 12.36 12.57 12.13 12.14 531,419 -0.06(-0.49%)
Dec 06, 2010 11.97 12.30 11.95 12.20 415,320 +0.15(+1.23%)
Dec 03, 2010 12.00 12.10 11.78 12.05 359,322 +0.00(+0.00%)
Dec 02, 2010 11.81 12.14 11.73 12.05 442,078 +0.33(+2.86%)
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.