Advanced Energy (NQ: AEIS )

93.73 USD +1.91 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 10.05 10.17 9.530 9.570 428,870 -0.43(-4.30%)
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%)
Aug 01, 2011 10.80 10.89 10.27 10.45 1,003,743 -0.16(-1.51%)
Jul 29, 2011 10.76 11.01 10.57 10.61 709,084 -0.27(-2.48%)
Jul 28, 2011 10.99 11.10 10.81 10.88 627,776 -0.06(-0.55%)
Jul 27, 2011 11.21 11.29 10.77 10.94 1,642,442 -0.46(-4.04%)
Jul 26, 2011 11.55 11.64 11.03 11.40 2,463,484 -0.71(-5.86%)
Jul 25, 2011 12.38 12.40 12.04 12.11 867,327 -0.33(-2.65%)
Jul 22, 2011 12.62 12.69 12.06 12.44 1,023,457 -0.24(-1.89%)
Jul 21, 2011 12.34 12.73 12.17 12.68 595,488 +0.36(+2.92%)
Jul 20, 2011 12.53 12.56 12.25 12.32 452,157 -0.24(-1.91%)
Jul 19, 2011 12.27 12.59 12.22 12.56 562,988 +0.41(+3.37%)
Jul 18, 2011 12.56 12.61 11.83 12.15 690,262 -0.43(-3.42%)
Jul 15, 2011 12.73 12.95 12.31 12.58 827,953 -0.15(-1.18%)
Jul 14, 2011 13.01 13.16 12.58 12.73 557,615 -0.27(-2.08%)
Jul 13, 2011 12.95 13.10 12.81 13.00 628,018 +0.10(+0.78%)
Jul 12, 2011 13.07 13.20 12.76 12.90 412,553 -0.30(-2.27%)
Jul 11, 2011 13.41 13.41 13.00 13.20 527,570 -0.30(-2.22%)
Jul 08, 2011 13.10 13.65 13.08 13.50 559,789 +0.28(+2.12%)
Jul 07, 2011 13.29 13.65 13.03 13.22 1,368,415 +0.06(+0.42%)
Jul 06, 2011 13.24 13.24 12.95 13.16 1,318,529 -0.11(-0.79%)
Jul 05, 2011 13.83 14.02 13.11 13.27 2,309,040 -1.75(-11.65%)
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.