Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.783 9.783 9.162 9.162 441,430 -0.84(-8.37%)
Oct 28, 2011 9.773 10.11 9.685 10.000 407,153 +0.19(+1.91%)
Oct 27, 2011 9.704 10.12 9.556 9.813 783,837 +0.44(+4.73%)
Oct 26, 2011 9.350 9.497 8.916 9.369 312,050 +0.19(+2.04%)
Oct 25, 2011 9.222 9.320 8.975 9.182 331,370 -0.14(-1.48%)
Oct 24, 2011 8.818 9.359 8.729 9.320 360,036 +0.53(+6.05%)
Oct 21, 2011 8.847 9.034 8.699 8.788 439,959 +0.13(+1.48%)
Oct 20, 2011 8.680 8.758 8.315 8.660 273,347 -0.03(-0.34%)
Oct 19, 2011 8.985 9.044 8.611 8.690 345,354 -0.31(-3.40%)
Oct 18, 2011 8.837 9.044 8.581 8.995 417,204 +0.23(+2.58%)
Oct 17, 2011 9.153 9.300 8.709 8.768 316,073 -0.51(-5.52%)
Oct 14, 2011 9.714 9.724 9.153 9.281 367,606 -0.41(-4.27%)
Oct 13, 2011 9.271 9.694 9.271 9.694 449,820 +0.34(+3.69%)
Oct 12, 2011 9.074 9.517 9.074 9.350 521,436 +0.29(+3.15%)
Oct 11, 2011 8.965 9.093 8.827 9.064 317,339 +0.04(+0.44%)
Oct 10, 2011 8.985 9.182 8.798 9.024 421,416 +0.19(+2.12%)
Oct 07, 2011 8.818 9.005 8.630 8.837 423,402 +0.05(+0.56%)
Oct 06, 2011 8.758 8.837 8.650 8.788 513,375 +0.01(+0.11%)
Oct 05, 2011 8.621 8.896 8.374 8.778 495,133 +0.08(+0.91%)
Oct 04, 2011 7.823 8.719 7.591 8.699 765,853 +0.81(+10.24%)
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.