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

Advanced Energy (NQ: AEIS )

101.59 -0.17 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 8.770 8.829 8.386 8.485 556,372 -0.40(-4.54%)
Sep 29, 2011 9.125 9.321 8.559 8.888 515,784 -0.10(-1.10%)
Sep 28, 2011 9.164 9.577 8.982 8.987 548,585 -0.06(-0.65%)
Sep 27, 2011 9.125 9.243 8.918 9.046 545,754 +0.10(+1.10%)
Sep 26, 2011 8.967 8.999 8.465 8.947 663,365 -0.01(-0.11%)
Sep 23, 2011 8.642 9.184 8.642 8.957 369,960 +0.31(+3.53%)
Sep 22, 2011 8.947 9.075 8.504 8.652 799,363 -0.62(-6.69%)
Sep 21, 2011 9.528 9.794 9.243 9.272 357,224 -0.31(-3.19%)
Sep 20, 2011 9.814 9.961 9.558 9.577 253,674 -0.22(-2.21%)
Sep 19, 2011 10.25 10.25 9.617 9.794 398,440 -0.78(-7.36%)
Sep 16, 2011 10.59 10.61 10.36 10.57 968,700 +0.07(+0.66%)
Sep 15, 2011 10.27 10.52 10.20 10.50 317,145 +0.36(+3.59%)
Sep 14, 2011 9.873 10.28 9.794 10.14 324,070 +0.35(+3.62%)
Sep 13, 2011 9.282 9.814 9.203 9.784 364,967 +0.50(+5.41%)
Sep 12, 2011 8.967 9.332 8.967 9.282 332,167 +0.18(+1.95%)
Sep 09, 2011 9.213 9.469 8.967 9.105 394,382 -0.24(-2.53%)
Sep 08, 2011 9.499 9.784 9.297 9.341 354,482 -0.29(-2.97%)
Sep 07, 2011 9.095 9.627 9.095 9.627 329,113 +0.64(+7.12%)
Sep 06, 2011 8.790 9.006 8.721 8.987 471,464 -0.11(-1.19%)
Sep 02, 2011 9.223 9.312 9.006 9.095 445,275 -0.32(-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.