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 30, 2011 10.79 10.87 10.54 10.57 465,455 -0.22(-2.01%)
Dec 29, 2011 10.72 10.90 10.66 10.79 353,620 +0.08(+0.74%)
Dec 28, 2011 10.86 10.89 10.62 10.71 379,437 -0.14(-1.27%)
Dec 27, 2011 10.77 10.93 10.63 10.85 272,265 +0.02(+0.18%)
Dec 23, 2011 10.80 10.86 10.62 10.83 280,576 +0.01(+0.09%)
Dec 21, 2011 10.55 10.83 10.30 10.82 397,493 +0.21(+1.95%)
Dec 20, 2011 10.10 10.64 9.980 10.61 447,524 +0.75(+7.59%)
Dec 19, 2011 10.03 10.45 9.803 9.862 395,551 -0.11(-1.09%)
Dec 16, 2011 9.970 10.24 9.734 9.970 938,991 +0.09(+0.90%)
Dec 15, 2011 9.980 10.12 9.783 9.882 372,338 +0.03(+0.30%)
Dec 14, 2011 9.704 9.960 9.675 9.852 323,568 +0.05(+0.50%)
Dec 13, 2011 10.10 10.30 9.744 9.803 273,315 -0.17(-1.68%)
Dec 12, 2011 9.980 9.990 9.606 9.970 322,483 -0.18(-1.75%)
Dec 09, 2011 9.714 10.29 9.625 10.15 570,945 +0.48(+4.99%)
Dec 08, 2011 10.09 10.25 9.655 9.665 372,461 -0.50(-4.94%)
Dec 07, 2011 10.18 10.33 9.882 10.17 456,124 -0.03(-0.29%)
Dec 06, 2011 9.901 10.33 9.901 10.20 378,312 +0.33(+3.29%)
Dec 05, 2011 10.03 10.18 9.773 9.872 586,479 +0.02(+0.20%)
Dec 02, 2011 9.803 9.990 9.675 9.852 311,094 +0.21(+2.15%)
Dec 01, 2011 9.773 9.931 9.517 9.645 340,393 -0.19(-1.90%)
Nov 30, 2011 9.241 9.832 9.123 9.832 542,029 +0.91(+10.15%)
Nov 29, 2011 8.926 8.995 8.827 8.926 191,587 +0.02(+0.22%)
Nov 28, 2011 8.581 8.975 8.374 8.906 550,577 +0.65(+7.88%)
Nov 25, 2011 8.532 8.552 8.256 8.256 152,625 -0.22(-2.56%)
Nov 23, 2011 8.512 8.670 8.424 8.473 439,197 -0.15(-1.71%)
Nov 22, 2011 8.729 8.926 8.561 8.621 377,804 -0.10(-1.13%)
Nov 21, 2011 8.709 8.778 8.561 8.719 452,494 -0.09(-1.01%)
Nov 18, 2011 8.877 8.946 8.768 8.808 307,961 -0.08(-0.89%)
Nov 17, 2011 9.064 9.113 8.670 8.887 432,813 -0.22(-2.38%)
Nov 16, 2011 9.005 9.497 8.936 9.103 361,019 -0.05(-0.54%)
Nov 15, 2011 8.867 9.271 8.818 9.153 312,883 +0.25(+2.77%)
Nov 14, 2011 9.389 9.428 8.778 8.906 396,499 -0.50(-5.34%)
Nov 11, 2011 9.024 9.458 8.995 9.409 293,259 +0.52(+5.88%)
Nov 10, 2011 8.857 9.005 8.611 8.887 276,128 +0.22(+2.50%)
Nov 09, 2011 8.926 9.064 8.660 8.670 395,056 -0.56(-6.08%)
Nov 08, 2011 8.936 9.271 8.778 9.231 405,595 +0.37(+4.23%)
Nov 07, 2011 9.015 9.015 8.591 8.857 306,249 -0.23(-2.49%)
Nov 04, 2011 8.670 9.182 8.650 9.084 448,986 +0.29(+3.25%)
Nov 03, 2011 8.611 8.906 8.295 8.798 787,648 -0.08(-0.89%)
Nov 02, 2011 8.424 9.251 8.384 8.877 459,434 +0.03(+0.33%)
Nov 01, 2011 8.788 9.074 8.631 8.847 450,485 -0.32(-3.44%)
Oct 31, 2011 9.783 9.783 9.162 9.162 441,430 -0.84(-8.37%)
Oct 28, 2011 9.773 10.11 9.685 10.000 407,153 +0.19(+1.91%)
Oct 27, 2011 9.704 10.12 9.556 9.813 783,837 +0.44(+4.73%)
Oct 26, 2011 9.350 9.497 8.916 9.369 312,050 +0.19(+2.04%)
Oct 25, 2011 9.222 9.320 8.975 9.182 331,370 -0.14(-1.48%)
Oct 24, 2011 8.818 9.359 8.729 9.320 360,036 +0.53(+6.05%)
Oct 21, 2011 8.847 9.034 8.699 8.788 439,959 +0.13(+1.48%)
Oct 20, 2011 8.680 8.758 8.315 8.660 273,347 -0.03(-0.34%)
Oct 19, 2011 8.985 9.044 8.611 8.690 345,354 -0.31(-3.40%)
Oct 18, 2011 8.837 9.044 8.581 8.995 417,204 +0.23(+2.58%)
Oct 17, 2011 9.153 9.300 8.709 8.768 316,073 -0.51(-5.52%)
Oct 14, 2011 9.714 9.724 9.153 9.281 367,606 -0.41(-4.27%)
Oct 13, 2011 9.271 9.694 9.271 9.694 449,820 +0.34(+3.69%)
Oct 12, 2011 9.074 9.517 9.074 9.350 521,436 +0.29(+3.15%)
Oct 11, 2011 8.965 9.093 8.827 9.064 317,339 +0.04(+0.44%)
Oct 10, 2011 8.985 9.182 8.798 9.024 421,416 +0.19(+2.12%)
Oct 07, 2011 8.818 9.005 8.630 8.837 423,402 +0.05(+0.56%)
Oct 06, 2011 8.758 8.837 8.650 8.788 513,375 +0.01(+0.11%)
Oct 05, 2011 8.621 8.896 8.374 8.778 495,133 +0.08(+0.91%)
Oct 04, 2011 7.823 8.719 7.591 8.699 765,853 +0.81(+10.24%)
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.