Advanced Energy (NQ: AEIS )

110.17 USD -6.58 (-5.64%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 8.920 9.210 8.761 8.980 443,821 -0.32(-3.44%)
Oct 31, 2011 9.930 9.930 9.300 9.300 434,900 -0.85(-8.37%)
Oct 28, 2011 9.920 10.26 9.830 10.15 401,130 +0.19(+1.91%)
Oct 27, 2011 9.850 10.28 9.700 9.960 772,242 +0.45(+4.73%)
Oct 26, 2011 9.490 9.640 9.050 9.510 307,434 +0.19(+2.04%)
Oct 25, 2011 9.360 9.460 9.110 9.320 326,468 -0.14(-1.48%)
Oct 24, 2011 8.950 9.500 8.860 9.460 354,710 +0.54(+6.05%)
Oct 21, 2011 8.980 9.170 8.830 8.920 433,451 +0.13(+1.48%)
Oct 20, 2011 8.810 8.889 8.440 8.790 269,304 -0.03(-0.34%)
Oct 19, 2011 9.120 9.180 8.740 8.820 340,245 -0.31(-3.40%)
Oct 18, 2011 8.970 9.180 8.710 9.130 411,032 +0.23(+2.58%)
Oct 17, 2011 9.290 9.440 8.840 8.900 311,398 -0.52(-5.52%)
Oct 14, 2011 9.860 9.870 9.290 9.420 362,168 -0.42(-4.27%)
Oct 13, 2011 9.410 9.840 9.410 9.840 443,166 +0.35(+3.69%)
Oct 12, 2011 9.210 9.660 9.210 9.490 513,722 +0.29(+3.15%)
Oct 11, 2011 9.100 9.230 8.960 9.200 312,645 +0.04(+0.44%)
Oct 10, 2011 9.120 9.320 8.930 9.160 415,182 +0.19(+2.12%)
Oct 07, 2011 8.950 9.140 8.760 8.970 417,139 +0.05(+0.56%)
Oct 06, 2011 8.890 8.970 8.780 8.920 505,781 +0.01(+0.11%)
Oct 05, 2011 8.750 9.030 8.500 8.910 487,809 +0.08(+0.91%)
Oct 04, 2011 7.940 8.850 7.705 8.830 754,524 +0.82(+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.