MENU

Advanced Energy (NQ: AEIS )

89.67 -1.27 (-1.40%)
Streaming Delayed Price Updated: 12:34 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.842 9.842 9.218 9.218 438,775 -0.84(-8.37%)
Oct 28, 2011 9.832 10.17 9.743 10.06 404,704 +0.19(+1.91%)
Oct 27, 2011 9.763 10.18 9.614 9.872 779,123 +0.45(+4.73%)
Oct 26, 2011 9.406 9.555 8.970 9.426 310,173 +0.19(+2.04%)
Oct 25, 2011 9.277 9.376 9.030 9.238 329,377 -0.14(-1.48%)
Oct 24, 2011 8.871 9.416 8.782 9.376 357,870 +0.54(+6.05%)
Oct 21, 2011 8.901 9.089 8.752 8.841 437,313 +0.13(+1.48%)
Oct 20, 2011 8.732 8.810 8.365 8.712 271,703 -0.03(-0.34%)
Oct 19, 2011 9.039 9.099 8.663 8.742 343,276 -0.31(-3.40%)
Oct 18, 2011 8.891 9.099 8.633 9.049 414,694 +0.23(+2.58%)
Oct 17, 2011 9.208 9.357 8.762 8.821 314,172 -0.52(-5.52%)
Oct 14, 2011 9.773 9.783 9.208 9.337 365,395 -0.42(-4.27%)
Oct 13, 2011 9.327 9.753 9.327 9.753 447,114 +0.35(+3.69%)
Oct 12, 2011 9.129 9.575 9.129 9.406 518,299 +0.29(+3.15%)
Oct 11, 2011 9.020 9.148 8.881 9.119 315,430 +0.04(+0.44%)
Oct 10, 2011 9.039 9.238 8.851 9.079 418,881 +0.19(+2.12%)
Oct 07, 2011 8.871 9.059 8.683 8.891 420,856 +0.05(+0.56%)
Oct 06, 2011 8.811 8.891 8.702 8.841 510,287 +0.01(+0.11%)
Oct 05, 2011 8.673 8.950 8.425 8.831 492,155 +0.08(+0.91%)
Oct 04, 2011 7.870 8.772 7.637 8.752 761,247 +0.81(+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.
TOP
Email a Story