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 (%)
Aug 31, 2011 10.27 10.29 9.755 9.844 424,073 -0.35(-3.48%)
Aug 30, 2011 10.15 10.30 9.932 10.20 365,785 -0.03(-0.29%)
Aug 29, 2011 9.785 10.24 9.639 10.23 322,554 +0.57(+5.91%)
Aug 26, 2011 9.214 9.677 9.107 9.657 533,037 +0.39(+4.25%)
Aug 25, 2011 9.499 9.519 9.234 9.263 410,002 -0.18(-1.88%)
Aug 24, 2011 9.647 9.755 9.273 9.440 304,124 -0.24(-2.44%)
Aug 23, 2011 8.968 9.696 8.869 9.677 479,556 +0.77(+8.62%)
Aug 22, 2011 9.194 9.342 8.810 8.909 328,449 +0.01(+0.11%)
Aug 19, 2011 8.860 9.273 8.810 8.899 587,984 -0.04(-0.50%)
Aug 18, 2011 9.214 9.214 8.889 8.943 422,406 -0.62(-6.44%)
Aug 17, 2011 9.647 9.873 9.430 9.558 397,518 -0.09(-0.92%)
Aug 16, 2011 9.647 9.814 9.470 9.647 814,218 -0.12(-1.21%)
Aug 15, 2011 9.263 9.795 9.224 9.765 788,111 +0.64(+7.01%)
Aug 12, 2011 9.332 9.568 8.987 9.125 589,316 -0.14(-1.49%)
Aug 11, 2011 8.879 9.371 8.791 9.263 845,618 +0.39(+4.44%)
Aug 10, 2011 8.860 9.243 8.594 8.869 1,089,542 -0.26(-2.80%)
Aug 09, 2011 8.761 9.145 8.298 9.125 1,650,643 +0.61(+7.17%)
Aug 08, 2011 8.948 9.322 8.505 8.515 1,709,213 -0.82(-8.76%)
Aug 05, 2011 9.391 9.549 8.781 9.332 1,600,337 +0.09(+0.96%)
Aug 04, 2011 9.824 9.903 9.243 9.243 1,382,485 -0.69(-6.94%)
Aug 03, 2011 9.805 10.02 9.617 9.932 1,032,135 +0.16(+1.61%)
Aug 02, 2011 10.19 10.41 9.775 9.775 735,154 -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.