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

Advanced Energy (NQ: AEIS )

110.16 +1.15 (+1.05%)
Streaming Delayed Price Updated: 12:57 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 (%)
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%)
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.