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

Advanced Energy (NQ: AEIS )

101.59 -0.17 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
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.