MENU

Advanced Energy (NQ: AEIS )

82.22 +3.12 (+3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.43 10.45 9.910 10.00 417,454 -0.36(-3.47%)
Aug 30, 2011 10.31 10.46 10.09 10.36 360,076 -0.03(-0.29%)
Aug 29, 2011 9.940 10.40 9.792 10.39 317,519 +0.58(+5.91%)
Aug 26, 2011 9.360 9.830 9.251 9.810 524,717 +0.40(+4.25%)
Aug 25, 2011 9.650 9.670 9.380 9.410 403,602 -0.18(-1.88%)
Aug 24, 2011 9.800 9.910 9.420 9.590 299,377 -0.24(-2.44%)
Aug 23, 2011 9.110 9.850 9.010 9.830 472,071 +0.78(+8.62%)
Aug 22, 2011 9.340 9.490 8.950 9.050 323,322 +0.01(+0.11%)
Aug 19, 2011 9.000 9.420 8.950 9.040 578,806 -0.05(-0.50%)
Aug 18, 2011 9.360 9.360 9.030 9.085 415,813 -0.62(-6.44%)
Aug 17, 2011 9.800 10.03 9.580 9.710 391,313 -0.09(-0.92%)
Aug 16, 2011 9.800 9.970 9.620 9.800 801,509 -0.12(-1.21%)
Aug 15, 2011 9.410 9.950 9.370 9.920 775,809 +0.65(+7.01%)
Aug 12, 2011 9.480 9.720 9.130 9.270 580,117 -0.14(-1.49%)
Aug 11, 2011 9.020 9.520 8.930 9.410 832,418 +0.40(+4.44%)
Aug 10, 2011 9.000 9.390 8.730 9.010 1,072,535 -0.26(-2.80%)
Aug 09, 2011 8.900 9.290 8.430 9.270 1,624,877 +0.62(+7.17%)
Aug 08, 2011 9.090 9.470 8.640 8.650 1,682,533 -0.83(-8.76%)
Aug 05, 2011 9.540 9.700 8.920 9.480 1,575,356 +0.09(+0.96%)
Aug 04, 2011 9.980 10.06 9.390 9.390 1,360,905 -0.70(-6.94%)
Aug 03, 2011 9.960 10.18 9.770 10.09 1,016,024 +0.16(+1.61%)
Aug 02, 2011 10.35 10.58 9.930 9.930 723,679 -0.52(-4.98%)
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