Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 8.781 9.066 8.624 8.840 450,858 -0.32(-3.44%)
Oct 31, 2011 9.775 9.775 9.155 9.155 441,796 -0.84(-8.37%)
Oct 28, 2011 9.765 10.10 9.677 9.992 407,490 +0.19(+1.91%)
Oct 27, 2011 9.696 10.11 9.549 9.805 784,487 +0.44(+4.73%)
Oct 26, 2011 9.342 9.490 8.909 9.362 312,309 +0.19(+2.04%)
Oct 25, 2011 9.214 9.312 8.968 9.175 331,644 -0.14(-1.48%)
Oct 24, 2011 8.810 9.352 8.722 9.312 360,334 +0.53(+6.05%)
Oct 21, 2011 8.840 9.027 8.692 8.781 440,324 +0.13(+1.48%)
Oct 20, 2011 8.672 8.750 8.308 8.653 273,574 -0.03(-0.34%)
Oct 19, 2011 8.978 9.037 8.604 8.682 345,640 -0.31(-3.40%)
Oct 18, 2011 8.830 9.037 8.574 8.987 417,549 +0.23(+2.58%)
Oct 17, 2011 9.145 9.293 8.702 8.761 316,336 -0.51(-5.52%)
Oct 14, 2011 9.706 9.716 9.145 9.273 367,911 -0.41(-4.27%)
Oct 13, 2011 9.263 9.686 9.263 9.686 450,193 +0.34(+3.69%)
Oct 12, 2011 9.066 9.509 9.066 9.342 521,868 +0.29(+3.15%)
Oct 11, 2011 8.958 9.086 8.820 9.056 317,602 +0.04(+0.44%)
Oct 10, 2011 8.978 9.175 8.791 9.017 421,765 +0.19(+2.12%)
Oct 07, 2011 8.810 8.997 8.623 8.830 423,753 +0.05(+0.56%)
Oct 06, 2011 8.751 8.830 8.643 8.781 513,801 +0.01(+0.11%)
Oct 05, 2011 8.613 8.889 8.367 8.771 495,544 +0.08(+0.91%)
Oct 04, 2011 7.816 8.712 7.585 8.692 766,488 +0.81(+10.24%)
Oct 03, 2011 8.220 8.328 7.442 7.885 898,272 -0.60(-7.08%)
Sep 30, 2011 8.771 8.830 8.387 8.485 556,330 -0.40(-4.54%)
Sep 29, 2011 9.125 9.322 8.559 8.889 515,745 -0.10(-1.10%)
Sep 28, 2011 9.165 9.578 8.983 8.987 548,544 -0.06(-0.65%)
Sep 27, 2011 9.125 9.243 8.919 9.047 545,713 +0.10(+1.10%)
Sep 26, 2011 8.968 8.999 8.466 8.948 663,315 -0.01(-0.11%)
Sep 23, 2011 8.643 9.184 8.643 8.958 369,932 +0.31(+3.53%)
Sep 22, 2011 8.948 9.076 8.505 8.653 799,303 -0.62(-6.69%)
Sep 21, 2011 9.529 9.795 9.243 9.273 357,197 -0.31(-3.19%)
Sep 20, 2011 9.814 9.962 9.558 9.578 253,655 -0.22(-2.21%)
Sep 19, 2011 10.25 10.25 9.617 9.795 398,410 -0.78(-7.36%)
Sep 16, 2011 10.59 10.61 10.36 10.57 968,628 +0.07(+0.66%)
Sep 15, 2011 10.27 10.52 10.20 10.50 317,121 +0.36(+3.59%)
Sep 14, 2011 9.873 10.28 9.795 10.14 324,046 +0.35(+3.62%)
Sep 13, 2011 9.283 9.814 9.204 9.785 364,939 +0.50(+5.41%)
Sep 12, 2011 8.968 9.333 8.968 9.283 332,142 +0.18(+1.95%)
Sep 09, 2011 9.214 9.470 8.968 9.106 394,352 -0.24(-2.53%)
Sep 08, 2011 9.499 9.785 9.298 9.342 354,456 -0.29(-2.97%)
Sep 07, 2011 9.096 9.627 9.096 9.627 329,089 +0.64(+7.12%)
Sep 06, 2011 8.791 9.007 8.722 8.987 471,429 -0.11(-1.19%)
Sep 02, 2011 9.224 9.312 9.007 9.096 445,242 -0.32(-3.45%)
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.