Advanced Energy (NQ: AEIS )

101.35 USD +0.27 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.22 11.24 10.72 10.93 258,219 -0.34(-3.02%)
Nov 27, 2009 11.22 11.51 11.18 11.27 75,232 -0.33(-2.84%)
Nov 25, 2009 11.75 11.79 11.51 11.60 72,155 -0.12(-1.02%)
Nov 24, 2009 11.77 11.94 11.50 11.72 89,537 -0.05(-0.42%)
Nov 23, 2009 11.68 12.01 11.66 11.77 204,577 +0.30(+2.62%)
Nov 20, 2009 11.65 11.86 11.39 11.47 176,359 -0.30(-2.55%)
Nov 19, 2009 12.20 12.20 11.48 11.77 179,076 -0.58(-4.70%)
Nov 18, 2009 12.45 12.52 12.07 12.35 137,264 -0.13(-1.04%)
Nov 17, 2009 12.47 12.73 12.39 12.48 113,219 -0.12(-0.95%)
Nov 16, 2009 12.13 12.70 12.10 12.60 176,133 +0.55(+4.56%)
Nov 13, 2009 11.81 12.09 11.66 12.05 102,772 +0.15(+1.26%)
Nov 12, 2009 12.36 12.53 11.84 11.90 138,640 -0.45(-3.64%)
Nov 11, 2009 12.29 12.57 12.11 12.35 175,412 +0.22(+1.81%)
Nov 10, 2009 11.80 12.36 11.77 12.13 416,511 +0.29(+2.45%)
Nov 09, 2009 11.61 11.85 11.56 11.84 600,868 +0.34(+2.96%)
Nov 06, 2009 11.30 11.61 11.27 11.50 433,831 +0.02(+0.17%)
Nov 05, 2009 11.29 11.66 11.23 11.48 285,064 +0.39(+3.52%)
Nov 04, 2009 11.45 11.51 11.03 11.09 306,758 -0.26(-2.29%)
Nov 03, 2009 11.92 12.15 11.27 11.35 745,693 -0.64(-5.34%)
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.