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

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 9.784 9.784 9.163 9.163 441,397 -0.84(-8.37%)
Oct 28, 2011 9.774 10.11 9.685 10.00 407,122 +0.19(+1.91%)
Oct 27, 2011 9.705 10.12 9.557 9.813 783,779 +0.44(+4.73%)
Oct 26, 2011 9.350 9.498 8.917 9.370 312,027 +0.19(+2.04%)
Oct 25, 2011 9.222 9.321 8.976 9.183 331,345 -0.14(-1.48%)
Oct 24, 2011 8.818 9.360 8.730 9.321 360,009 +0.53(+6.05%)
Oct 21, 2011 8.848 9.035 8.700 8.789 439,926 +0.13(+1.48%)
Oct 20, 2011 8.680 8.758 8.316 8.661 273,327 -0.03(-0.34%)
Oct 19, 2011 8.986 9.045 8.611 8.690 345,328 -0.31(-3.40%)
Oct 18, 2011 8.838 9.045 8.582 8.996 417,172 +0.23(+2.58%)
Oct 17, 2011 9.153 9.301 8.710 8.769 316,050 -0.51(-5.52%)
Oct 14, 2011 9.715 9.725 9.153 9.281 367,578 -0.41(-4.27%)
Oct 13, 2011 9.271 9.695 9.271 9.695 449,786 +0.34(+3.69%)
Oct 12, 2011 9.074 9.518 9.074 9.350 521,396 +0.29(+3.15%)
Oct 11, 2011 8.966 9.094 8.828 9.065 317,315 +0.04(+0.44%)
Oct 10, 2011 8.986 9.183 8.799 9.025 421,384 +0.19(+2.12%)
Oct 07, 2011 8.818 9.005 8.631 8.838 423,371 +0.05(+0.56%)
Oct 06, 2011 8.759 8.838 8.651 8.789 513,337 +0.01(+0.11%)
Oct 05, 2011 8.621 8.897 8.375 8.779 495,096 +0.08(+0.91%)
Oct 04, 2011 7.823 8.720 7.592 8.700 765,796 +0.81(+10.24%)
Oct 03, 2011 8.227 8.335 7.449 7.892 897,460 -0.60(-7.08%)
Sep 30, 2011 8.779 8.838 8.395 8.493 555,827 -0.40(-4.54%)
Sep 29, 2011 9.134 9.331 8.567 8.897 515,279 -0.10(-1.10%)
Sep 28, 2011 9.173 9.587 8.991 8.996 548,049 -0.06(-0.65%)
Sep 27, 2011 9.134 9.252 8.927 9.055 545,220 +0.10(+1.10%)
Sep 26, 2011 8.976 9.007 8.473 8.956 662,716 -0.01(-0.11%)
Sep 23, 2011 8.651 9.193 8.651 8.966 369,598 +0.31(+3.53%)
Sep 22, 2011 8.956 9.084 8.513 8.661 798,581 -0.62(-6.69%)
Sep 21, 2011 9.538 9.804 9.252 9.281 356,875 -0.31(-3.19%)
Sep 20, 2011 9.823 9.971 9.567 9.587 253,426 -0.22(-2.21%)
Sep 19, 2011 10.26 10.26 9.626 9.804 398,050 -0.78(-7.36%)
Sep 16, 2011 10.60 10.62 10.37 10.58 967,753 +0.07(+0.66%)
Sep 15, 2011 10.28 10.53 10.21 10.51 316,834 +0.36(+3.59%)
Sep 14, 2011 9.882 10.29 9.804 10.15 323,753 +0.35(+3.62%)
Sep 13, 2011 9.291 9.823 9.212 9.794 364,610 +0.50(+5.41%)
Sep 12, 2011 8.976 9.341 8.976 9.291 331,842 +0.18(+1.95%)
Sep 09, 2011 9.222 9.478 8.976 9.114 393,996 -0.24(-2.53%)
Sep 08, 2011 9.508 9.794 9.306 9.350 354,135 -0.29(-2.97%)
Sep 07, 2011 9.104 9.636 9.104 9.636 328,791 +0.64(+7.12%)
Sep 06, 2011 8.799 9.015 8.730 8.996 471,003 -0.11(-1.19%)
Sep 02, 2011 9.232 9.321 9.015 9.104 444,840 -0.33(-3.45%)
Sep 01, 2011 9.902 10.02 9.390 9.429 435,277 -0.42(-4.30%)
Aug 31, 2011 10.28 10.30 9.764 9.853 423,690 -0.35(-3.47%)
Aug 30, 2011 10.16 10.31 9.941 10.21 365,455 -0.03(-0.29%)
Aug 29, 2011 9.794 10.25 9.648 10.24 322,262 +0.57(+5.91%)
Aug 26, 2011 9.222 9.685 9.115 9.666 532,556 +0.39(+4.25%)
Aug 25, 2011 9.508 9.528 9.242 9.271 409,631 -0.18(-1.88%)
Aug 24, 2011 9.656 9.764 9.281 9.449 303,849 -0.24(-2.44%)
Aug 23, 2011 8.976 9.705 8.877 9.685 479,123 +0.77(+8.62%)
Aug 22, 2011 9.203 9.350 8.818 8.917 328,152 +0.01(+0.11%)
Aug 19, 2011 8.868 9.281 8.818 8.907 587,453 -0.04(-0.50%)
Aug 18, 2011 9.222 9.222 8.897 8.951 422,025 -0.62(-6.44%)
Aug 17, 2011 9.656 9.882 9.439 9.567 397,159 -0.09(-0.92%)
Aug 16, 2011 9.656 9.823 9.478 9.656 813,483 -0.12(-1.21%)
Aug 15, 2011 9.271 9.804 9.232 9.774 787,399 +0.64(+7.01%)
Aug 12, 2011 9.340 9.577 8.996 9.134 588,783 -0.14(-1.49%)
Aug 11, 2011 8.887 9.380 8.799 9.271 844,854 +0.39(+4.44%)
Aug 10, 2011 8.868 9.252 8.601 8.877 1,088,558 -0.26(-2.80%)
Aug 09, 2011 8.769 9.153 8.306 9.134 1,649,152 +0.61(+7.17%)
Aug 08, 2011 8.956 9.331 8.513 8.523 1,707,669 -0.82(-8.76%)
Aug 05, 2011 9.400 9.557 8.789 9.340 1,598,891 +0.09(+0.96%)
Aug 04, 2011 9.833 9.912 9.252 9.252 1,381,236 -0.69(-6.94%)
Aug 03, 2011 9.813 10.03 9.626 9.941 1,031,203 +0.16(+1.61%)
Aug 02, 2011 10.20 10.42 9.784 9.784 734,490 -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.