Advanced Energy (NQ: AEIS )

113.69 USD -0.97 (-0.85%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 11.12 11.40 10.50 10.64 456,725 -0.49(-4.40%)
Jan 30, 2012 11.13 11.29 11.07 11.13 359,288 -0.13(-1.15%)
Jan 27, 2012 10.72 11.28 10.72 11.26 289,260 +0.23(+2.09%)
Jan 26, 2012 11.13 11.20 10.96 11.03 432,231 -0.01(-0.09%)
Jan 25, 2012 10.91 11.06 10.85 11.04 394,866 +0.09(+0.82%)
Jan 24, 2012 10.90 11.01 10.82 10.95 414,377 -0.02(-0.18%)
Jan 23, 2012 10.74 11.00 10.61 10.97 468,704 +0.25(+2.33%)
Jan 20, 2012 11.16 11.18 10.30 10.72 781,043 -0.47(-4.20%)
Jan 19, 2012 11.34 11.50 11.16 11.19 335,472 -0.11(-0.97%)
Jan 18, 2012 10.96 11.30 10.95 11.30 383,827 +0.29(+2.63%)
Jan 17, 2012 11.09 11.33 10.95 11.01 527,081 -0.15(-1.34%)
Jan 13, 2012 11.48 11.60 11.09 11.16 319,266 -0.50(-4.29%)
Jan 12, 2012 11.28 11.68 11.18 11.66 312,785 +0.35(+3.09%)
Jan 11, 2012 11.31 11.39 11.08 11.31 456,827 -0.02(-0.18%)
Jan 10, 2012 11.38 11.39 11.20 11.33 271,592 +0.11(+0.98%)
Jan 09, 2012 11.11 11.40 11.04 11.22 325,212 +0.19(+1.72%)
Jan 06, 2012 11.13 11.16 10.72 11.03 475,090 -0.14(-1.25%)
Jan 05, 2012 10.89 11.18 10.81 11.17 489,868 +0.17(+1.55%)
Jan 04, 2012 10.98 11.32 10.90 11.00 651,048 +0.27(+2.52%)
Dec 30, 2011 10.95 11.03 10.70 10.73 458,570 -0.22(-2.01%)
Dec 29, 2011 10.88 11.06 10.82 10.95 348,389 +0.08(+0.74%)
Dec 28, 2011 11.02 11.05 10.78 10.87 373,824 -0.14(-1.27%)
Dec 27, 2011 10.93 11.09 10.79 11.01 268,238 +0.02(+0.18%)
Dec 23, 2011 10.96 11.02 10.78 10.99 276,426 +0.01(+0.09%)
Dec 21, 2011 10.71 10.99 10.45 10.98 391,613 +0.21(+1.95%)
Dec 20, 2011 10.25 10.80 10.13 10.77 440,904 +0.76(+7.59%)
Dec 19, 2011 10.18 10.61 9.950 10.01 389,700 -0.11(-1.09%)
Dec 16, 2011 10.12 10.39 9.880 10.12 925,100 +0.09(+0.90%)
Dec 15, 2011 10.13 10.27 9.930 10.03 366,830 +0.03(+0.30%)
Dec 14, 2011 9.850 10.11 9.820 10.00 318,782 +0.05(+0.50%)
Dec 13, 2011 10.25 10.45 9.890 9.950 269,272 -0.17(-1.68%)
Dec 12, 2011 10.13 10.14 9.750 10.12 317,713 -0.18(-1.75%)
Dec 09, 2011 9.860 10.44 9.770 10.30 562,499 +0.49(+4.99%)
Dec 08, 2011 10.24 10.40 9.800 9.810 366,951 -0.51(-4.94%)
Dec 07, 2011 10.33 10.49 10.03 10.32 449,377 -0.03(-0.29%)
Dec 06, 2011 10.05 10.49 10.05 10.35 372,716 +0.33(+3.29%)
Dec 05, 2011 10.18 10.33 9.920 10.02 577,803 +0.02(+0.20%)
Dec 02, 2011 9.950 10.14 9.820 10.00 306,492 +0.21(+2.15%)
Dec 01, 2011 9.920 10.08 9.660 9.790 335,358 -0.19(-1.90%)
Nov 30, 2011 9.380 9.980 9.260 9.980 534,011 +0.92(+10.15%)
Nov 29, 2011 9.060 9.130 8.960 9.060 188,753 +0.02(+0.22%)
Nov 28, 2011 8.710 9.110 8.500 9.040 542,432 +0.66(+7.88%)
Nov 25, 2011 8.660 8.680 8.380 8.380 150,368 -0.22(-2.56%)
Nov 23, 2011 8.640 8.800 8.550 8.600 432,700 -0.15(-1.71%)
Nov 22, 2011 8.860 9.060 8.690 8.750 372,215 -0.10(-1.13%)
Nov 21, 2011 8.840 8.910 8.690 8.850 445,800 -0.09(-1.01%)
Nov 18, 2011 9.010 9.080 8.900 8.940 303,406 -0.08(-0.89%)
Nov 17, 2011 9.200 9.250 8.800 9.020 426,411 -0.22(-2.38%)
Nov 16, 2011 9.140 9.640 9.070 9.240 355,679 -0.05(-0.54%)
Nov 15, 2011 9.000 9.410 8.950 9.290 308,255 +0.25(+2.77%)
Nov 14, 2011 9.530 9.570 8.910 9.040 390,634 -0.51(-5.34%)
Nov 11, 2011 9.160 9.600 9.130 9.550 288,921 +0.53(+5.88%)
Nov 10, 2011 8.990 9.140 8.740 9.020 272,043 +0.22(+2.50%)
Nov 09, 2011 9.060 9.200 8.790 8.800 389,212 -0.57(-6.08%)
Nov 08, 2011 9.070 9.410 8.910 9.370 399,595 +0.38(+4.23%)
Nov 07, 2011 9.150 9.150 8.720 8.990 301,719 -0.23(-2.49%)
Nov 04, 2011 8.800 9.320 8.780 9.220 442,344 +0.29(+3.25%)
Nov 03, 2011 8.740 9.040 8.420 8.930 775,996 -0.08(-0.89%)
Nov 02, 2011 8.550 9.390 8.510 9.010 452,638 +0.03(+0.33%)
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.