MENU

Advanced Energy (NQ: AEIS )

93.13 +0.49 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.831 8.891 8.445 8.544 552,525 -0.41(-4.54%)
Sep 29, 2011 9.188 9.386 8.618 8.950 512,218 -0.10(-1.10%)
Sep 28, 2011 9.228 9.644 9.044 9.049 544,793 -0.06(-0.65%)
Sep 27, 2011 9.188 9.307 8.980 9.109 541,981 +0.10(+1.10%)
Sep 26, 2011 9.030 9.061 8.524 9.010 658,779 -0.01(-0.11%)
Sep 23, 2011 8.702 9.248 8.702 9.020 367,402 +0.31(+3.53%)
Sep 22, 2011 9.010 9.139 8.564 8.712 793,837 -0.62(-6.69%)
Sep 21, 2011 9.595 9.862 9.307 9.337 354,755 -0.31(-3.19%)
Sep 20, 2011 9.882 10.03 9.624 9.644 251,920 -0.22(-2.21%)
Sep 19, 2011 10.32 10.32 9.684 9.862 395,685 -0.78(-7.36%)
Sep 16, 2011 10.66 10.68 10.43 10.65 962,004 +0.07(+0.66%)
Sep 15, 2011 10.34 10.60 10.27 10.58 314,952 +0.37(+3.59%)
Sep 14, 2011 9.941 10.35 9.862 10.21 321,830 +0.36(+3.62%)
Sep 13, 2011 9.347 9.882 9.267 9.852 362,444 +0.51(+5.41%)
Sep 12, 2011 9.030 9.397 9.030 9.347 329,871 +0.18(+1.95%)
Sep 09, 2011 9.277 9.535 9.030 9.168 391,656 -0.24(-2.53%)
Sep 08, 2011 9.565 9.852 9.362 9.406 352,032 -0.29(-2.97%)
Sep 07, 2011 9.158 9.694 9.158 9.694 326,838 +0.64(+7.12%)
Sep 06, 2011 8.851 9.069 8.782 9.049 468,205 -0.11(-1.19%)
Sep 02, 2011 9.287 9.376 9.069 9.158 442,197 -0.33(-3.45%)
Sep 01, 2011 9.961 10.08 9.446 9.485 432,691 -0.43(-4.30%)
Aug 31, 2011 10.34 10.36 9.822 9.912 421,173 -0.36(-3.47%)
Aug 30, 2011 10.22 10.37 10.00 10.27 363,284 -0.03(-0.29%)
Aug 29, 2011 9.852 10.31 9.705 10.30 320,348 +0.57(+5.91%)
Aug 26, 2011 9.277 9.743 9.169 9.723 529,392 +0.40(+4.25%)
Aug 25, 2011 9.565 9.585 9.297 9.327 407,198 -0.18(-1.88%)
Aug 24, 2011 9.713 9.822 9.337 9.505 302,044 -0.24(-2.44%)
Aug 23, 2011 9.030 9.763 8.930 9.743 476,277 +0.77(+8.62%)
Aug 22, 2011 9.258 9.406 8.871 8.970 326,203 +0.01(+0.11%)
Aug 19, 2011 8.921 9.337 8.871 8.960 583,963 -0.04(-0.50%)
Aug 18, 2011 9.277 9.277 8.950 9.005 419,518 -0.62(-6.44%)
Aug 17, 2011 9.713 9.941 9.495 9.624 394,799 -0.09(-0.92%)
Aug 16, 2011 9.713 9.882 9.535 9.713 808,651 -0.12(-1.21%)
Aug 15, 2011 9.327 9.862 9.287 9.832 782,722 +0.64(+7.01%)
Aug 12, 2011 9.396 9.634 9.049 9.188 585,286 -0.14(-1.49%)
Aug 11, 2011 8.940 9.436 8.851 9.327 839,835 +0.40(+4.44%)
Aug 10, 2011 8.921 9.307 8.653 8.930 1,082,092 -0.26(-2.80%)
Aug 09, 2011 8.821 9.208 8.356 9.188 1,639,355 +0.61(+7.17%)
Aug 08, 2011 9.010 9.386 8.564 8.574 1,697,525 -0.82(-8.76%)
Aug 05, 2011 9.456 9.614 8.841 9.396 1,589,393 +0.09(+0.96%)
Aug 04, 2011 9.892 9.971 9.307 9.307 1,373,031 -0.69(-6.94%)
Aug 03, 2011 9.872 10.09 9.684 10.00 1,025,077 +0.16(+1.61%)
Aug 02, 2011 10.26 10.49 9.842 9.842 730,127 -0.52(-4.98%)
Aug 01, 2011 10.70 10.79 10.18 10.36 1,012,687 -0.16(-1.51%)
Jul 29, 2011 10.66 10.91 10.48 10.52 715,402 -0.27(-2.48%)
Jul 28, 2011 10.89 11.00 10.71 10.78 633,369 -0.06(-0.55%)
Jul 27, 2011 11.11 11.19 10.67 10.84 1,657,077 -0.46(-4.03%)
Jul 26, 2011 11.45 11.54 10.93 11.30 2,485,435 -0.70(-5.86%)
Jul 25, 2011 12.27 12.29 11.93 12.00 875,055 -0.33(-2.65%)
Jul 22, 2011 12.51 12.58 11.95 12.33 1,032,576 -0.24(-1.89%)
Jul 21, 2011 12.23 12.62 12.06 12.57 600,794 +0.36(+2.92%)
Jul 20, 2011 12.42 12.45 12.14 12.21 456,186 -0.24(-1.91%)
Jul 19, 2011 12.16 12.48 12.11 12.45 568,004 +0.41(+3.37%)
Jul 18, 2011 12.45 12.50 11.73 12.04 696,412 -0.43(-3.42%)
Jul 15, 2011 12.62 12.84 12.20 12.47 835,330 -0.15(-1.18%)
Jul 14, 2011 12.90 13.04 12.47 12.62 562,583 -0.27(-2.08%)
Jul 13, 2011 12.84 12.98 12.70 12.89 633,614 +0.10(+0.78%)
Jul 12, 2011 12.95 13.08 12.65 12.79 416,229 -0.30(-2.27%)
Jul 11, 2011 13.29 13.29 12.89 13.08 532,271 -0.30(-2.22%)
Jul 08, 2011 12.98 13.53 12.96 13.38 564,777 +0.28(+2.12%)
Jul 07, 2011 13.17 13.53 12.91 13.10 1,380,608 +0.05(+0.42%)
Jul 06, 2011 13.12 13.12 12.84 13.05 1,330,278 -0.10(-0.79%)
Jul 05, 2011 13.71 13.90 12.99 13.15 2,329,615 -1.73(-11.65%)
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