Advanced Energy (NQ: AEIS )

104.92 USD -0.20 (-0.19%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.