Advanced Energy (NQ: AEIS )

85.17 USD -1.07 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 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%)
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.