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

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Oct 03, 2011 8.226 8.335 7.448 7.891 897,527 -0.60(-7.08%)
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%)
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.