Advanced Energy (NQ: AEIS )

90.54 USD +2.08 (+2.35%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 13, 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%)
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.