MENU

Advanced Energy (NQ: AEIS )

90.60 -2.07 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.654 10.74 9.624 10.58 510,142 +0.86(+8.88%)
Oct 30, 2008 9.912 10.11 9.297 9.713 697,714 +0.14(+1.45%)
Oct 29, 2008 8.921 9.832 8.722 9.575 805,698 +0.68(+7.69%)
Oct 28, 2008 8.207 8.930 7.939 8.891 392,929 +0.86(+10.74%)
Oct 27, 2008 8.237 8.514 8.009 8.028 280,436 -0.37(-4.37%)
Oct 24, 2008 8.227 8.623 8.118 8.395 857,561 -0.51(-5.68%)
Oct 23, 2008 8.623 9.287 8.574 8.901 1,150,397 +0.01(+0.11%)
Oct 22, 2008 9.436 9.595 8.772 8.891 974,251 -0.96(-9.76%)
Oct 21, 2008 10.54 10.85 9.842 9.852 570,583 -0.46(-4.42%)
Oct 20, 2008 10.20 10.62 10.06 10.31 406,763 +0.22(+2.16%)
Oct 17, 2008 10.13 10.82 9.951 10.09 365,971 -0.44(-4.14%)
Oct 16, 2008 9.535 10.60 9.317 10.53 389,935 +1.07(+11.32%)
Oct 15, 2008 10.18 10.73 9.446 9.456 326,980 -0.94(-9.06%)
Oct 14, 2008 11.11 11.11 10.15 10.40 410,807 -0.42(-3.85%)
Oct 13, 2008 10.45 10.83 10.20 10.81 402,162 +0.90(+9.10%)
Oct 10, 2008 9.614 10.37 9.139 9.912 876,655 -0.02(-0.20%)
Oct 09, 2008 10.51 11.10 9.813 9.931 838,150 -0.56(-5.29%)
Oct 08, 2008 10.50 11.06 10.04 10.49 1,096,901 -0.10(-0.94%)
Oct 07, 2008 11.58 11.68 10.54 10.59 507,927 -0.94(-8.17%)
Oct 06, 2008 12.16 12.16 10.89 11.53 904,197 -0.77(-6.29%)
Oct 03, 2008 12.84 13.19 12.26 12.30 432,429 -0.27(-2.13%)
Oct 02, 2008 13.18 13.60 12.42 12.57 474,574 -0.73(-5.51%)
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