Advanced Energy (NQ: AEIS )

93.62 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.80 12.00 11.60 11.83 263,441 +0.05(+0.42%)
Oct 26, 2012 11.82 11.78 11.78 11.78 177,900 -0.06(-0.51%)
Oct 25, 2012 11.63 11.95 11.63 11.84 124,428 +0.23(+1.98%)
Oct 24, 2012 11.80 11.97 11.51 11.61 129,293 -0.17(-1.44%)
Oct 23, 2012 11.54 11.80 10.80 11.78 128,259 +0.14(+1.20%)
Oct 19, 2012 11.93 11.93 11.51 11.64 246,657 -0.40(-3.32%)
Oct 18, 2012 12.18 12.28 12.00 12.04 165,506 -0.19(-1.55%)
Oct 17, 2012 11.98 12.25 11.95 12.23 220,603 +0.24(+2.00%)
Oct 16, 2012 11.62 12.05 11.49 11.99 217,924 +0.37(+3.18%)
Oct 15, 2012 11.69 11.85 11.56 11.62 269,115 -0.06(-0.51%)
Oct 12, 2012 11.86 11.94 11.67 11.68 139,457 -0.23(-1.93%)
Oct 11, 2012 11.99 12.05 11.85 11.91 105,877 +0.01(+0.08%)
Oct 10, 2012 11.97 11.99 11.80 11.90 124,290 -0.08(-0.67%)
Oct 09, 2012 12.01 12.03 11.76 11.98 145,802 -0.03(-0.25%)
Oct 08, 2012 12.02 12.07 11.83 12.01 158,810 -0.07(-0.58%)
Oct 05, 2012 12.27 12.37 12.06 12.08 187,460 -0.10(-0.78%)
Oct 04, 2012 12.21 12.39 12.10 12.18 149,887 -0.00(-0.04%)
Oct 03, 2012 12.22 12.30 11.96 12.18 276,885 -0.04(-0.33%)
Oct 02, 2012 12.34 12.51 12.09 12.22 236,108 -0.11(-0.90%)
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.