MENU

Advanced Energy (NQ: AEIS )

81.92 +2.82 (+3.57%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.27 13.41 12.57 13.06 593,028 -0.09(-0.68%)
Sep 29, 2010 12.90 13.23 12.85 13.15 630,352 +0.30(+2.33%)
Sep 28, 2010 12.80 12.92 12.26 12.85 508,103 +0.12(+0.94%)
Sep 27, 2010 12.69 12.91 12.57 12.73 361,693 +0.10(+0.79%)
Sep 24, 2010 12.25 12.64 12.19 12.63 1,350,059 +0.63(+5.25%)
Sep 23, 2010 12.19 12.58 11.91 12.00 1,218,994 -0.30(-2.44%)
Sep 22, 2010 13.81 13.82 12.18 12.30 1,961,630 -1.90(-13.38%)
Sep 21, 2010 13.86 14.39 13.71 14.20 738,335 +0.37(+2.68%)
Sep 20, 2010 13.62 13.95 13.48 13.83 585,809 +0.22(+1.65%)
Sep 17, 2010 14.37 14.45 13.30 13.61 1,849,720 -0.82(-5.72%)
Sep 15, 2010 14.77 14.78 14.24 14.43 452,590 -0.46(-3.09%)
Sep 14, 2010 14.59 15.05 14.40 14.89 400,222 +0.30(+2.06%)
Sep 13, 2010 14.30 15.26 14.30 14.59 687,125 +0.45(+3.18%)
Sep 10, 2010 14.18 14.30 14.10 14.14 561,285 -0.01(-0.07%)
Sep 09, 2010 14.39 14.42 13.75 14.15 596,479 -0.03(-0.21%)
Sep 08, 2010 14.99 15.03 13.79 14.18 1,282,904 -0.80(-5.34%)
Sep 07, 2010 15.55 15.57 14.91 14.98 875,138 -0.73(-4.65%)
Sep 03, 2010 15.45 16.10 15.41 15.71 740,023 +0.41(+2.68%)
Sep 02, 2010 14.51 15.39 14.42 15.30 624,303 +0.79(+5.44%)
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