MENU

Advanced Energy (NQ: AEIS )

97.66 +1.87 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.85 10.93 10.61 10.64 462,656 -0.22(-2.01%)
Dec 29, 2011 10.78 10.96 10.72 10.85 351,493 +0.08(+0.74%)
Dec 28, 2011 10.92 10.95 10.68 10.77 377,155 -0.14(-1.27%)
Dec 27, 2011 10.83 10.99 10.69 10.91 270,628 +0.02(+0.18%)
Dec 23, 2011 10.86 10.92 10.68 10.89 278,889 +0.01(+0.09%)
Dec 21, 2011 10.62 10.89 10.36 10.88 395,102 +0.21(+1.95%)
Dec 20, 2011 10.16 10.70 10.04 10.67 444,832 +0.75(+7.59%)
Dec 19, 2011 10.09 10.52 9.862 9.922 393,172 -0.11(-1.09%)
Dec 16, 2011 10.03 10.30 9.793 10.03 933,343 +0.09(+0.90%)
Dec 15, 2011 10.04 10.18 9.842 9.941 370,098 +0.03(+0.30%)
Dec 14, 2011 9.763 10.02 9.733 9.912 321,622 +0.05(+0.50%)
Dec 13, 2011 10.16 10.36 9.803 9.862 271,671 -0.17(-1.68%)
Dec 12, 2011 10.04 10.05 9.664 10.03 320,544 -0.18(-1.75%)
Dec 09, 2011 9.773 10.35 9.684 10.21 567,511 +0.49(+4.99%)
Dec 08, 2011 10.15 10.31 9.713 9.723 370,220 -0.51(-4.94%)
Dec 07, 2011 10.24 10.40 9.941 10.23 453,381 -0.03(-0.29%)
Dec 06, 2011 9.961 10.40 9.961 10.26 376,037 +0.33(+3.29%)
Dec 05, 2011 10.09 10.24 9.832 9.931 582,951 +0.02(+0.20%)
Dec 02, 2011 9.862 10.05 9.733 9.912 309,223 +0.21(+2.15%)
Dec 01, 2011 9.832 9.991 9.575 9.704 338,346 -0.19(-1.90%)
Nov 30, 2011 9.297 9.892 9.178 9.892 538,769 +0.91(+10.15%)
Nov 29, 2011 8.980 9.049 8.881 8.980 190,434 +0.02(+0.22%)
Nov 28, 2011 8.633 9.030 8.425 8.960 547,265 +0.65(+7.88%)
Nov 25, 2011 8.584 8.603 8.306 8.306 151,707 -0.22(-2.56%)
Nov 23, 2011 8.564 8.722 8.474 8.524 436,555 -0.15(-1.71%)
Nov 22, 2011 8.782 8.980 8.613 8.673 375,531 -0.10(-1.13%)
Nov 21, 2011 8.762 8.831 8.613 8.772 449,772 -0.09(-1.01%)
Nov 18, 2011 8.930 9.000 8.821 8.861 306,109 -0.08(-0.89%)
Nov 17, 2011 9.119 9.168 8.722 8.940 430,210 -0.22(-2.38%)
Nov 16, 2011 9.059 9.555 8.990 9.158 358,848 -0.05(-0.54%)
Nov 15, 2011 8.921 9.327 8.871 9.208 311,001 +0.25(+2.77%)
Nov 14, 2011 9.446 9.485 8.831 8.960 394,114 -0.51(-5.34%)
Nov 11, 2011 9.079 9.515 9.049 9.466 291,495 +0.53(+5.88%)
Nov 10, 2011 8.911 9.059 8.663 8.940 274,467 +0.22(+2.50%)
Nov 09, 2011 8.980 9.119 8.712 8.722 392,680 -0.56(-6.08%)
Nov 08, 2011 8.990 9.327 8.831 9.287 403,155 +0.38(+4.23%)
Nov 07, 2011 9.069 9.069 8.642 8.911 304,407 -0.23(-2.49%)
Nov 04, 2011 8.722 9.238 8.702 9.139 446,285 +0.29(+3.25%)
Nov 03, 2011 8.663 8.960 8.346 8.851 782,910 -0.08(-0.89%)
Nov 02, 2011 8.474 9.307 8.435 8.930 456,671 +0.03(+0.33%)
Nov 01, 2011 8.841 9.129 8.684 8.901 447,775 -0.32(-3.44%)
Oct 31, 2011 9.842 9.842 9.218 9.218 438,775 -0.84(-8.37%)
Oct 28, 2011 9.832 10.17 9.743 10.06 404,704 +0.19(+1.91%)
Oct 27, 2011 9.763 10.18 9.614 9.872 779,123 +0.45(+4.73%)
Oct 26, 2011 9.406 9.555 8.970 9.426 310,173 +0.19(+2.04%)
Oct 25, 2011 9.277 9.376 9.030 9.238 329,377 -0.14(-1.48%)
Oct 24, 2011 8.871 9.416 8.782 9.376 357,870 +0.54(+6.05%)
Oct 21, 2011 8.901 9.089 8.752 8.841 437,313 +0.13(+1.48%)
Oct 20, 2011 8.732 8.810 8.365 8.712 271,703 -0.03(-0.34%)
Oct 19, 2011 9.039 9.099 8.663 8.742 343,276 -0.31(-3.40%)
Oct 18, 2011 8.891 9.099 8.633 9.049 414,694 +0.23(+2.58%)
Oct 17, 2011 9.208 9.357 8.762 8.821 314,172 -0.52(-5.52%)
Oct 14, 2011 9.773 9.783 9.208 9.337 365,395 -0.42(-4.27%)
Oct 13, 2011 9.327 9.753 9.327 9.753 447,114 +0.35(+3.69%)
Oct 12, 2011 9.129 9.575 9.129 9.406 518,299 +0.29(+3.15%)
Oct 11, 2011 9.020 9.148 8.881 9.119 315,430 +0.04(+0.44%)
Oct 10, 2011 9.039 9.238 8.851 9.079 418,881 +0.19(+2.12%)
Oct 07, 2011 8.871 9.059 8.683 8.891 420,856 +0.05(+0.56%)
Oct 06, 2011 8.811 8.891 8.702 8.841 510,287 +0.01(+0.11%)
Oct 05, 2011 8.673 8.950 8.425 8.831 492,155 +0.08(+0.91%)
Oct 04, 2011 7.870 8.772 7.637 8.752 761,247 +0.81(+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.
TOP
Email a Story