MENU

Advanced Energy (NQ: AEIS )

99.16 -0.28 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.86 12.25 11.74 11.92 451,126 +0.04(+0.33%)
Jul 30, 2009 11.98 12.53 11.56 11.88 571,195 +0.03(+0.25%)
Jul 29, 2009 11.92 12.02 11.74 11.85 236,644 -0.15(-1.24%)
Jul 28, 2009 11.51 12.02 11.24 12.00 440,159 +0.50(+4.31%)
Jul 27, 2009 11.30 11.55 11.03 11.51 634,255 +0.17(+1.49%)
Jul 24, 2009 11.67 11.67 10.63 11.34 458,453 -0.41(-3.46%)
Jul 23, 2009 11.64 11.89 11.51 11.75 347,953 +0.06(+0.51%)
Jul 22, 2009 11.10 11.83 10.98 11.69 569,819 +0.57(+5.17%)
Jul 21, 2009 11.18 11.37 10.68 11.11 203,322 -0.03(-0.27%)
Jul 20, 2009 11.33 11.36 11.01 11.14 282,033 -0.15(-1.32%)
Jul 17, 2009 11.44 11.44 11.03 11.29 281,934 -0.12(-1.04%)
Jul 16, 2009 11.12 11.50 11.05 11.41 158,416 +0.25(+2.22%)
Jul 15, 2009 10.89 11.21 10.86 11.16 504,553 +0.41(+3.78%)
Jul 14, 2009 10.22 10.77 10.22 10.75 369,848 +0.51(+4.93%)
Jul 13, 2009 9.931 10.30 9.733 10.25 386,339 +0.09(+0.88%)
Jul 10, 2009 10.01 10.20 9.902 10.16 248,434 +0.11(+1.09%)
Jul 09, 2009 9.991 10.20 9.743 10.05 573,295 +0.10(+1.00%)
Jul 08, 2009 9.981 10.03 9.723 9.951 396,248 -0.01(-0.10%)
Jul 07, 2009 9.416 10.10 9.416 9.961 413,724 +0.59(+6.35%)
Jul 06, 2009 9.208 9.694 9.208 9.367 273,621 +0.11(+1.18%)
Jul 02, 2009 9.476 9.634 9.069 9.258 254,264 -0.38(-3.91%)
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