Advanced Energy (NQ: AEIS )

87.63 USD +2.87 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 8.350 8.460 7.560 8.010 884,250 -0.61(-7.08%)
Sep 30, 2011 8.910 8.970 8.520 8.620 547,646 -0.41(-4.54%)
Sep 29, 2011 9.270 9.470 8.695 9.030 507,695 -0.10(-1.10%)
Sep 28, 2011 9.310 9.730 9.125 9.130 539,982 -0.06(-0.65%)
Sep 27, 2011 9.270 9.390 9.060 9.190 537,195 +0.10(+1.10%)
Sep 26, 2011 9.110 9.142 8.600 9.090 652,961 -0.01(-0.11%)
Sep 23, 2011 8.780 9.330 8.780 9.100 364,158 +0.31(+3.53%)
Sep 22, 2011 9.090 9.220 8.640 8.790 786,826 -0.63(-6.69%)
Sep 21, 2011 9.680 9.950 9.390 9.420 351,622 -0.31(-3.19%)
Sep 20, 2011 9.970 10.12 9.710 9.730 249,696 -0.22(-2.21%)
Sep 19, 2011 10.41 10.41 9.770 9.950 392,191 -0.79(-7.36%)
Sep 16, 2011 10.76 10.78 10.52 10.74 953,508 +0.07(+0.66%)
Sep 15, 2011 10.43 10.69 10.37 10.67 312,171 +0.37(+3.59%)
Sep 14, 2011 10.03 10.44 9.950 10.30 318,988 +0.36(+3.62%)
Sep 13, 2011 9.430 9.970 9.350 9.940 359,243 +0.51(+5.41%)
Sep 12, 2011 9.110 9.481 9.110 9.430 326,958 +0.18(+1.95%)
Sep 09, 2011 9.360 9.620 9.110 9.250 388,197 -0.24(-2.53%)
Sep 08, 2011 9.650 9.940 9.445 9.490 348,923 -0.29(-2.97%)
Sep 07, 2011 9.240 9.780 9.240 9.780 323,952 +0.65(+7.12%)
Sep 06, 2011 8.930 9.150 8.860 9.130 464,070 -0.11(-1.19%)
Sep 02, 2011 9.370 9.460 9.150 9.240 438,292 -0.33(-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.