Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.95 11.22 10.34 10.47 463,967 -0.48(-4.40%)
Jan 30, 2012 10.96 11.11 10.90 10.96 364,985 -0.13(-1.15%)
Jan 27, 2012 10.55 11.10 10.55 11.08 293,846 +0.23(+2.09%)
Jan 26, 2012 10.96 11.03 10.79 10.86 439,085 -0.01(-0.09%)
Jan 25, 2012 10.74 10.89 10.68 10.87 401,127 +0.09(+0.82%)
Jan 24, 2012 10.73 10.84 10.65 10.78 420,948 -0.02(-0.18%)
Jan 23, 2012 10.57 10.83 10.44 10.80 476,136 +0.25(+2.33%)
Jan 20, 2012 10.99 11.00 10.14 10.55 793,428 -0.46(-4.20%)
Jan 19, 2012 11.16 11.32 10.99 11.02 340,791 -0.11(-0.97%)
Jan 18, 2012 10.79 11.12 10.78 11.12 389,913 +0.29(+2.63%)
Jan 17, 2012 10.92 11.15 10.78 10.84 535,439 -0.15(-1.34%)
Jan 13, 2012 11.30 11.42 10.92 10.99 324,328 -0.49(-4.29%)
Jan 12, 2012 11.10 11.50 11.01 11.48 317,745 +0.34(+3.09%)
Jan 11, 2012 11.13 11.21 10.91 11.13 464,071 -0.02(-0.18%)
Jan 10, 2012 11.20 11.21 11.03 11.15 275,898 +0.11(+0.98%)
Jan 09, 2012 10.94 11.22 10.87 11.04 330,369 +0.19(+1.72%)
Jan 06, 2012 10.96 10.99 10.55 10.86 482,623 -0.14(-1.25%)
Jan 05, 2012 10.72 11.01 10.64 11.00 497,636 +0.17(+1.55%)
Jan 04, 2012 10.81 11.14 10.73 10.83 661,372 +0.27(+2.52%)
Dec 30, 2011 10.78 10.86 10.53 10.56 465,841 -0.22(-2.01%)
Dec 29, 2011 10.71 10.89 10.65 10.78 353,913 +0.08(+0.74%)
Dec 28, 2011 10.85 10.88 10.61 10.70 379,751 -0.14(-1.27%)
Dec 27, 2011 10.76 10.92 10.62 10.84 272,491 +0.02(+0.18%)
Dec 23, 2011 10.79 10.85 10.61 10.82 280,809 +0.01(+0.09%)
Dec 21, 2011 10.54 10.82 10.29 10.81 397,823 +0.21(+1.95%)
Dec 20, 2011 10.09 10.63 9.972 10.60 447,895 +0.75(+7.59%)
Dec 19, 2011 10.02 10.44 9.795 9.854 395,879 -0.11(-1.09%)
Dec 16, 2011 9.962 10.23 9.726 9.962 939,769 +0.09(+0.90%)
Dec 15, 2011 9.972 10.11 9.775 9.873 372,647 +0.03(+0.30%)
Dec 14, 2011 9.696 9.952 9.667 9.844 323,837 +0.05(+0.50%)
Dec 13, 2011 10.09 10.29 9.736 9.795 273,542 -0.17(-1.68%)
Dec 12, 2011 9.972 9.982 9.598 9.962 322,751 -0.18(-1.75%)
Dec 09, 2011 9.706 10.28 9.617 10.14 571,418 +0.48(+4.99%)
Dec 08, 2011 10.08 10.24 9.647 9.657 372,769 -0.50(-4.94%)
Dec 07, 2011 10.17 10.33 9.873 10.16 456,503 -0.03(-0.29%)
Dec 06, 2011 9.893 10.33 9.893 10.19 378,626 +0.32(+3.29%)
Dec 05, 2011 10.02 10.17 9.765 9.864 586,965 +0.02(+0.20%)
Dec 02, 2011 9.795 9.982 9.667 9.844 311,352 +0.21(+2.15%)
Dec 01, 2011 9.765 9.923 9.509 9.637 340,675 -0.19(-1.90%)
Nov 30, 2011 9.234 9.824 9.115 9.824 542,479 +0.91(+10.15%)
Nov 29, 2011 8.919 8.987 8.820 8.919 191,746 +0.02(+0.22%)
Nov 28, 2011 8.574 8.968 8.367 8.899 551,033 +0.65(+7.88%)
Nov 25, 2011 8.525 8.545 8.249 8.249 152,752 -0.22(-2.56%)
Nov 23, 2011 8.505 8.663 8.417 8.466 439,561 -0.15(-1.71%)
Nov 22, 2011 8.722 8.919 8.554 8.613 378,117 -0.10(-1.13%)
Nov 21, 2011 8.702 8.771 8.554 8.712 452,869 -0.09(-1.01%)
Nov 18, 2011 8.869 8.938 8.761 8.800 308,217 -0.08(-0.89%)
Nov 17, 2011 9.056 9.106 8.663 8.879 433,172 -0.22(-2.38%)
Nov 16, 2011 8.997 9.490 8.928 9.096 361,319 -0.05(-0.54%)
Nov 15, 2011 8.860 9.263 8.810 9.145 313,143 +0.25(+2.77%)
Nov 14, 2011 9.381 9.421 8.771 8.899 396,828 -0.50(-5.34%)
Nov 11, 2011 9.017 9.450 8.987 9.401 293,502 +0.52(+5.88%)
Nov 10, 2011 8.850 8.997 8.604 8.879 276,356 +0.22(+2.50%)
Nov 09, 2011 8.919 9.056 8.653 8.663 395,383 -0.56(-6.08%)
Nov 08, 2011 8.928 9.263 8.771 9.224 405,931 +0.37(+4.23%)
Nov 07, 2011 9.007 9.007 8.583 8.850 306,503 -0.23(-2.49%)
Nov 04, 2011 8.663 9.175 8.643 9.076 449,358 +0.29(+3.25%)
Nov 03, 2011 8.604 8.899 8.289 8.791 788,301 -0.08(-0.89%)
Nov 02, 2011 8.417 9.243 8.377 8.869 459,815 +0.03(+0.33%)
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.