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 (%)
Sep 30, 2011 8.770 8.829 8.386 8.485 556,372 -0.40(-4.54%)
Sep 29, 2011 9.125 9.321 8.559 8.888 515,784 -0.10(-1.10%)
Sep 28, 2011 9.164 9.577 8.982 8.987 548,585 -0.06(-0.65%)
Sep 27, 2011 9.125 9.243 8.918 9.046 545,754 +0.10(+1.10%)
Sep 26, 2011 8.967 8.999 8.465 8.947 663,365 -0.01(-0.11%)
Sep 23, 2011 8.642 9.184 8.642 8.957 369,960 +0.31(+3.53%)
Sep 22, 2011 8.947 9.075 8.504 8.652 799,363 -0.62(-6.69%)
Sep 21, 2011 9.528 9.794 9.243 9.272 357,224 -0.31(-3.19%)
Sep 20, 2011 9.814 9.961 9.558 9.577 253,674 -0.22(-2.21%)
Sep 19, 2011 10.25 10.25 9.617 9.794 398,440 -0.78(-7.36%)
Sep 16, 2011 10.59 10.61 10.36 10.57 968,700 +0.07(+0.66%)
Sep 15, 2011 10.27 10.52 10.20 10.50 317,145 +0.36(+3.59%)
Sep 14, 2011 9.873 10.28 9.794 10.14 324,070 +0.35(+3.62%)
Sep 13, 2011 9.282 9.814 9.203 9.784 364,967 +0.50(+5.41%)
Sep 12, 2011 8.967 9.332 8.967 9.282 332,167 +0.18(+1.95%)
Sep 09, 2011 9.213 9.469 8.967 9.105 394,382 -0.24(-2.53%)
Sep 08, 2011 9.499 9.784 9.297 9.341 354,482 -0.29(-2.97%)
Sep 07, 2011 9.095 9.627 9.095 9.627 329,113 +0.64(+7.12%)
Sep 06, 2011 8.790 9.006 8.721 8.987 471,464 -0.11(-1.19%)
Sep 02, 2011 9.223 9.312 9.006 9.095 445,275 -0.32(-3.45%)
Sep 01, 2011 9.892 10.01 9.381 9.420 435,703 -0.42(-4.30%)
Aug 31, 2011 10.27 10.29 9.755 9.843 424,105 -0.35(-3.47%)
Aug 30, 2011 10.15 10.30 9.932 10.20 365,813 -0.03(-0.29%)
Aug 29, 2011 9.784 10.24 9.638 10.23 322,578 +0.57(+5.91%)
Aug 26, 2011 9.213 9.676 9.106 9.656 533,077 +0.39(+4.25%)
Aug 25, 2011 9.499 9.518 9.233 9.262 410,032 -0.18(-1.88%)
Aug 24, 2011 9.646 9.755 9.272 9.440 304,147 -0.24(-2.44%)
Aug 23, 2011 8.967 9.696 8.869 9.676 479,592 +0.77(+8.62%)
Aug 22, 2011 9.194 9.341 8.810 8.908 328,473 +0.01(+0.11%)
Aug 19, 2011 8.859 9.272 8.810 8.898 588,028 -0.04(-0.50%)
Aug 18, 2011 9.213 9.213 8.888 8.943 422,438 -0.62(-6.44%)
Aug 17, 2011 9.646 9.873 9.430 9.558 397,548 -0.09(-0.92%)
Aug 16, 2011 9.646 9.814 9.469 9.646 814,280 -0.12(-1.21%)
Aug 15, 2011 9.262 9.794 9.223 9.764 788,170 +0.64(+7.01%)
Aug 12, 2011 9.331 9.568 8.987 9.125 589,360 -0.14(-1.49%)
Aug 11, 2011 8.879 9.371 8.790 9.262 845,681 +0.39(+4.44%)
Aug 10, 2011 8.859 9.243 8.593 8.869 1,089,624 -0.26(-2.80%)
Aug 09, 2011 8.760 9.144 8.298 9.125 1,650,767 +0.61(+7.17%)
Aug 08, 2011 8.947 9.321 8.504 8.514 1,709,341 -0.82(-8.76%)
Aug 05, 2011 9.390 9.548 8.780 9.331 1,600,457 +0.09(+0.96%)
Aug 04, 2011 9.823 9.902 9.243 9.243 1,382,589 -0.69(-6.94%)
Aug 03, 2011 9.804 10.02 9.617 9.932 1,032,213 +0.16(+1.61%)
Aug 02, 2011 10.19 10.41 9.774 9.774 735,209 -0.51(-4.98%)
Aug 01, 2011 10.63 10.72 10.11 10.29 1,019,736 -0.16(-1.51%)
Jul 29, 2011 10.59 10.84 10.40 10.44 720,382 -0.27(-2.48%)
Jul 28, 2011 10.82 10.93 10.64 10.71 637,778 -0.06(-0.55%)
Jul 27, 2011 11.03 11.11 10.60 10.77 1,668,612 -0.45(-4.04%)
Jul 26, 2011 11.37 11.46 10.86 11.22 2,502,736 -0.70(-5.86%)
Jul 25, 2011 12.19 12.21 11.85 11.92 881,146 -0.32(-2.65%)
Jul 22, 2011 12.42 12.49 11.87 12.24 1,039,764 -0.24(-1.89%)
Jul 21, 2011 12.15 12.53 11.98 12.48 604,976 +0.35(+2.92%)
Jul 20, 2011 12.33 12.36 12.06 12.13 459,361 -0.24(-1.91%)
Jul 19, 2011 12.08 12.39 12.03 12.36 571,958 +0.40(+3.37%)
Jul 18, 2011 12.36 12.41 11.64 11.96 701,260 -0.42(-3.42%)
Jul 15, 2011 12.53 12.75 12.12 12.38 841,145 -0.15(-1.18%)
Jul 14, 2011 12.81 12.95 12.38 12.53 566,499 -0.27(-2.08%)
Jul 13, 2011 12.75 12.89 12.61 12.80 638,024 +0.10(+0.77%)
Jul 12, 2011 12.87 12.99 12.56 12.70 419,126 -0.30(-2.27%)
Jul 11, 2011 13.20 13.20 12.80 12.99 535,976 -0.30(-2.22%)
Jul 08, 2011 12.89 13.44 12.87 13.29 568,708 +0.28(+2.12%)
Jul 07, 2011 13.08 13.44 12.83 13.01 1,390,218 +0.05(+0.42%)
Jul 06, 2011 13.03 13.03 12.75 12.96 1,339,538 -0.10(-0.79%)
Jul 05, 2011 13.61 13.80 12.90 13.06 2,345,831 -1.72(-11.65%)
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.