Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.792 9.792 9.171 9.171 441,025 -0.84(-8.37%)
Oct 28, 2011 9.782 10.12 9.693 10.01 406,779 +0.19(+1.91%)
Oct 27, 2011 9.713 10.13 9.565 9.822 783,118 +0.44(+4.73%)
Oct 26, 2011 9.358 9.506 8.924 9.378 311,764 +0.19(+2.04%)
Oct 25, 2011 9.230 9.329 8.983 9.191 331,066 -0.14(-1.48%)
Oct 24, 2011 8.826 9.368 8.737 9.329 359,706 +0.53(+6.05%)
Oct 21, 2011 8.855 9.043 8.707 8.796 439,556 +0.13(+1.48%)
Oct 20, 2011 8.688 8.766 8.323 8.668 273,097 -0.03(-0.34%)
Oct 19, 2011 8.993 9.053 8.619 8.697 345,037 -0.31(-3.40%)
Oct 18, 2011 8.845 9.053 8.589 9.003 416,821 +0.23(+2.58%)
Oct 17, 2011 9.161 9.309 8.717 8.776 315,784 -0.51(-5.52%)
Oct 14, 2011 9.723 9.733 9.161 9.289 367,269 -0.41(-4.27%)
Oct 13, 2011 9.279 9.703 9.279 9.703 449,407 +0.35(+3.69%)
Oct 12, 2011 9.082 9.526 9.082 9.358 520,957 +0.29(+3.15%)
Oct 11, 2011 8.974 9.102 8.836 9.072 317,048 +0.04(+0.44%)
Oct 10, 2011 8.993 9.191 8.806 9.033 421,029 +0.19(+2.12%)
Oct 07, 2011 8.826 9.013 8.638 8.845 423,014 +0.05(+0.56%)
Oct 06, 2011 8.767 8.845 8.658 8.796 512,904 +0.01(+0.11%)
Oct 05, 2011 8.628 8.905 8.382 8.786 494,679 +0.08(+0.91%)
Oct 04, 2011 7.830 8.727 7.598 8.707 765,151 +0.81(+10.24%)
Oct 03, 2011 8.234 8.342 7.455 7.899 896,704 -0.60(-7.08%)
Sep 30, 2011 8.786 8.845 8.402 8.500 555,359 -0.40(-4.54%)
Sep 29, 2011 9.141 9.338 8.574 8.905 514,845 -0.10(-1.10%)
Sep 28, 2011 9.181 9.595 8.998 9.003 547,587 -0.06(-0.65%)
Sep 27, 2011 9.141 9.260 8.934 9.062 544,761 +0.10(+1.10%)
Sep 26, 2011 8.983 9.015 8.481 8.964 662,157 -0.01(-0.11%)
Sep 23, 2011 8.658 9.200 8.658 8.974 369,287 +0.31(+3.53%)
Sep 22, 2011 8.964 9.092 8.520 8.668 797,908 -0.62(-6.69%)
Sep 21, 2011 9.546 9.812 9.260 9.289 356,574 -0.31(-3.19%)
Sep 20, 2011 9.832 9.979 9.575 9.595 253,212 -0.22(-2.21%)
Sep 19, 2011 10.27 10.27 9.634 9.812 397,714 -0.78(-7.36%)
Sep 16, 2011 10.61 10.63 10.37 10.59 966,938 +0.07(+0.66%)
Sep 15, 2011 10.29 10.54 10.22 10.52 316,567 +0.36(+3.59%)
Sep 14, 2011 9.891 10.29 9.812 10.16 323,480 +0.35(+3.62%)
Sep 13, 2011 9.299 9.832 9.220 9.802 364,302 +0.50(+5.41%)
Sep 12, 2011 8.983 9.349 8.983 9.299 331,563 +0.18(+1.95%)
Sep 09, 2011 9.230 9.486 8.983 9.122 393,664 -0.24(-2.53%)
Sep 08, 2011 9.516 9.802 9.314 9.358 353,837 -0.29(-2.97%)
Sep 07, 2011 9.112 9.644 9.112 9.644 328,514 +0.64(+7.12%)
Sep 06, 2011 8.806 9.023 8.737 9.003 470,606 -0.11(-1.19%)
Sep 02, 2011 9.240 9.329 9.023 9.112 444,465 -0.33(-3.45%)
Sep 01, 2011 9.910 10.03 9.398 9.437 434,910 -0.42(-4.30%)
Aug 31, 2011 10.29 10.30 9.772 9.861 423,333 -0.35(-3.47%)
Aug 30, 2011 10.17 10.31 9.950 10.22 365,147 -0.03(-0.29%)
Aug 29, 2011 9.802 10.26 9.656 10.25 321,991 +0.57(+5.91%)
Aug 26, 2011 9.230 9.693 9.123 9.674 532,107 +0.39(+4.25%)
Aug 25, 2011 9.516 9.536 9.250 9.279 409,286 -0.18(-1.88%)
Aug 24, 2011 9.664 9.772 9.289 9.457 303,593 -0.24(-2.44%)
Aug 23, 2011 8.983 9.713 8.885 9.693 478,720 +0.77(+8.62%)
Aug 22, 2011 9.210 9.358 8.826 8.924 327,875 +0.01(+0.11%)
Aug 19, 2011 8.875 9.289 8.826 8.914 586,958 -0.04(-0.50%)
Aug 18, 2011 9.230 9.230 8.905 8.959 421,669 -0.62(-6.44%)
Aug 17, 2011 9.664 9.891 9.447 9.575 396,824 -0.09(-0.92%)
Aug 16, 2011 9.664 9.832 9.486 9.664 812,798 -0.12(-1.21%)
Aug 15, 2011 9.279 9.812 9.240 9.782 786,736 +0.64(+7.01%)
Aug 12, 2011 9.348 9.585 9.003 9.141 588,287 -0.14(-1.49%)
Aug 11, 2011 8.895 9.388 8.806 9.279 844,142 +0.39(+4.44%)
Aug 10, 2011 8.875 9.260 8.609 8.885 1,087,641 -0.26(-2.80%)
Aug 09, 2011 8.776 9.161 8.313 9.141 1,647,763 +0.61(+7.17%)
Aug 08, 2011 8.964 9.338 8.520 8.530 1,706,231 -0.82(-8.76%)
Aug 05, 2011 9.408 9.565 8.796 9.348 1,597,544 +0.09(+0.96%)
Aug 04, 2011 9.841 9.920 9.260 9.260 1,380,073 -0.69(-6.94%)
Aug 03, 2011 9.822 10.04 9.634 9.950 1,030,334 +0.16(+1.61%)
Aug 02, 2011 10.21 10.43 9.792 9.792 733,871 -0.51(-4.98%)
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.