Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.778 8.837 8.394 8.492 555,869 -0.40(-4.54%)
Sep 29, 2011 9.133 9.330 8.566 8.896 515,318 -0.10(-1.10%)
Sep 28, 2011 9.172 9.586 8.990 8.995 548,090 -0.06(-0.65%)
Sep 27, 2011 9.133 9.251 8.926 9.054 545,261 +0.10(+1.10%)
Sep 26, 2011 8.975 9.007 8.473 8.956 662,765 -0.01(-0.11%)
Sep 23, 2011 8.650 9.192 8.650 8.965 369,626 +0.31(+3.53%)
Sep 22, 2011 8.956 9.084 8.512 8.660 798,640 -0.62(-6.69%)
Sep 21, 2011 9.537 9.803 9.251 9.281 356,901 -0.31(-3.19%)
Sep 20, 2011 9.823 9.970 9.566 9.586 253,445 -0.22(-2.21%)
Sep 19, 2011 10.26 10.26 9.625 9.803 398,080 -0.78(-7.36%)
Sep 16, 2011 10.60 10.62 10.36 10.58 967,825 +0.07(+0.66%)
Sep 15, 2011 10.28 10.53 10.21 10.51 316,858 +0.36(+3.59%)
Sep 14, 2011 9.882 10.29 9.803 10.15 323,777 +0.35(+3.62%)
Sep 13, 2011 9.290 9.823 9.212 9.793 364,637 +0.50(+5.41%)
Sep 12, 2011 8.975 9.341 8.975 9.290 331,867 +0.18(+1.95%)
Sep 09, 2011 9.222 9.478 8.975 9.113 394,026 -0.24(-2.53%)
Sep 08, 2011 9.507 9.793 9.305 9.350 354,162 -0.29(-2.97%)
Sep 07, 2011 9.103 9.635 9.103 9.635 328,816 +0.64(+7.12%)
Sep 06, 2011 8.798 9.015 8.729 8.995 471,038 -0.11(-1.19%)
Sep 02, 2011 9.231 9.320 9.015 9.103 444,873 -0.33(-3.45%)
Sep 01, 2011 9.901 10.02 9.389 9.428 435,309 -0.42(-4.30%)
Aug 31, 2011 10.28 10.30 9.763 9.852 423,722 -0.35(-3.47%)
Aug 30, 2011 10.16 10.31 9.941 10.21 365,482 -0.03(-0.29%)
Aug 29, 2011 9.793 10.25 9.647 10.24 322,286 +0.57(+5.91%)
Aug 26, 2011 9.222 9.685 9.114 9.665 532,596 +0.39(+4.25%)
Aug 25, 2011 9.507 9.527 9.241 9.271 409,662 -0.18(-1.88%)
Aug 24, 2011 9.655 9.763 9.281 9.448 303,872 -0.24(-2.44%)
Aug 23, 2011 8.975 9.704 8.877 9.685 479,159 +0.77(+8.62%)
Aug 22, 2011 9.202 9.350 8.818 8.916 328,177 +0.01(+0.11%)
Aug 19, 2011 8.867 9.281 8.818 8.906 587,497 -0.04(-0.50%)
Aug 18, 2011 9.222 9.222 8.896 8.951 422,056 -0.62(-6.44%)
Aug 17, 2011 9.655 9.882 9.438 9.566 397,188 -0.09(-0.92%)
Aug 16, 2011 9.655 9.823 9.478 9.655 813,544 -0.12(-1.21%)
Aug 15, 2011 9.271 9.803 9.231 9.773 787,458 +0.64(+7.01%)
Aug 12, 2011 9.340 9.576 8.995 9.133 588,828 -0.14(-1.49%)
Aug 11, 2011 8.887 9.379 8.798 9.271 844,917 +0.39(+4.44%)
Aug 10, 2011 8.867 9.251 8.601 8.877 1,088,640 -0.26(-2.80%)
Aug 09, 2011 8.768 9.153 8.305 9.133 1,649,276 +0.61(+7.17%)
Aug 08, 2011 8.956 9.330 8.512 8.522 1,707,797 -0.82(-8.76%)
Aug 05, 2011 9.399 9.556 8.788 9.340 1,599,011 +0.09(+0.96%)
Aug 04, 2011 9.832 9.911 9.251 9.251 1,381,340 -0.69(-6.94%)
Aug 03, 2011 9.813 10.03 9.625 9.941 1,031,280 +0.16(+1.61%)
Aug 02, 2011 10.20 10.42 9.783 9.783 734,545 -0.51(-4.98%)
Aug 01, 2011 10.64 10.73 10.12 10.30 1,018,815 -0.16(-1.51%)
Jul 29, 2011 10.60 10.85 10.41 10.45 719,731 -0.27(-2.48%)
Jul 28, 2011 10.83 10.94 10.65 10.72 637,202 -0.06(-0.55%)
Jul 27, 2011 11.04 11.12 10.61 10.78 1,667,104 -0.45(-4.03%)
Jul 26, 2011 11.38 11.47 10.87 11.23 2,500,475 -0.70(-5.86%)
Jul 25, 2011 12.20 12.22 11.86 11.93 880,350 -0.33(-2.65%)
Jul 22, 2011 12.43 12.50 11.88 12.26 1,038,825 -0.24(-1.89%)
Jul 21, 2011 12.16 12.54 11.99 12.49 604,429 +0.35(+2.92%)
Jul 20, 2011 12.34 12.37 12.07 12.14 458,946 -0.24(-1.91%)
Jul 19, 2011 12.09 12.40 12.04 12.37 571,441 +0.40(+3.37%)
Jul 18, 2011 12.37 12.42 11.65 11.97 700,626 -0.42(-3.42%)
Jul 15, 2011 12.54 12.76 12.13 12.39 840,385 -0.15(-1.18%)
Jul 14, 2011 12.82 12.97 12.39 12.54 565,988 -0.27(-2.08%)
Jul 13, 2011 12.76 12.91 12.62 12.81 637,448 +0.10(+0.78%)
Jul 12, 2011 12.88 13.00 12.57 12.71 418,747 -0.30(-2.27%)
Jul 11, 2011 13.21 13.21 12.81 13.00 535,491 -0.30(-2.22%)
Jul 08, 2011 12.91 13.45 12.89 13.30 568,194 +0.28(+2.12%)
Jul 07, 2011 13.09 13.45 12.84 13.02 1,388,963 +0.05(+0.42%)
Jul 06, 2011 13.04 13.04 12.76 12.97 1,338,328 -0.10(-0.79%)
Jul 05, 2011 13.63 13.81 12.92 13.07 2,343,712 -1.72(-11.65%)
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.