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 (%)
Jan 31, 2012 10.96 11.23 10.34 10.48 463,583 -0.48(-4.40%)
Jan 30, 2012 10.97 11.12 10.91 10.97 364,683 -0.13(-1.15%)
Jan 27, 2012 10.56 11.11 10.56 11.09 293,603 +0.23(+2.09%)
Jan 26, 2012 10.97 11.03 10.80 10.87 438,721 -0.01(-0.09%)
Jan 25, 2012 10.75 10.90 10.69 10.88 400,795 +0.09(+0.82%)
Jan 24, 2012 10.74 10.85 10.66 10.79 420,599 -0.02(-0.18%)
Jan 23, 2012 10.58 10.84 10.45 10.81 475,742 +0.25(+2.33%)
Jan 20, 2012 10.99 11.01 10.15 10.56 792,771 -0.46(-4.20%)
Jan 19, 2012 11.17 11.33 10.99 11.02 340,509 -0.11(-0.97%)
Jan 18, 2012 10.80 11.13 10.79 11.13 389,590 +0.29(+2.63%)
Jan 17, 2012 10.93 11.16 10.79 10.85 534,995 -0.15(-1.34%)
Jan 13, 2012 11.31 11.43 10.93 10.99 324,060 -0.49(-4.29%)
Jan 12, 2012 11.11 11.51 11.01 11.49 317,481 +0.34(+3.09%)
Jan 11, 2012 11.14 11.22 10.92 11.14 463,686 -0.02(-0.18%)
Jan 10, 2012 11.21 11.22 11.03 11.16 275,670 +0.11(+0.98%)
Jan 09, 2012 10.95 11.23 10.88 11.05 330,095 +0.19(+1.72%)
Jan 06, 2012 10.97 10.99 10.56 10.87 482,223 -0.14(-1.25%)
Jan 05, 2012 10.73 11.01 10.65 11.00 497,223 +0.17(+1.55%)
Jan 04, 2012 10.82 11.15 10.74 10.84 660,824 +0.27(+2.52%)
Dec 30, 2011 10.79 10.87 10.54 10.57 465,455 -0.22(-2.01%)
Dec 29, 2011 10.72 10.90 10.66 10.79 353,620 +0.08(+0.74%)
Dec 28, 2011 10.86 10.89 10.62 10.71 379,437 -0.14(-1.27%)
Dec 27, 2011 10.77 10.93 10.63 10.85 272,265 +0.02(+0.18%)
Dec 23, 2011 10.80 10.86 10.62 10.83 280,576 +0.01(+0.09%)
Dec 21, 2011 10.55 10.83 10.30 10.82 397,493 +0.21(+1.95%)
Dec 20, 2011 10.10 10.64 9.980 10.61 447,524 +0.75(+7.59%)
Dec 19, 2011 10.03 10.45 9.803 9.862 395,551 -0.11(-1.09%)
Dec 16, 2011 9.970 10.24 9.734 9.970 938,991 +0.09(+0.90%)
Dec 15, 2011 9.980 10.12 9.783 9.882 372,338 +0.03(+0.30%)
Dec 14, 2011 9.704 9.960 9.675 9.852 323,568 +0.05(+0.50%)
Dec 13, 2011 10.10 10.30 9.744 9.803 273,315 -0.17(-1.68%)
Dec 12, 2011 9.980 9.990 9.606 9.970 322,483 -0.18(-1.75%)
Dec 09, 2011 9.714 10.29 9.625 10.15 570,945 +0.48(+4.99%)
Dec 08, 2011 10.09 10.25 9.655 9.665 372,461 -0.50(-4.94%)
Dec 07, 2011 10.18 10.33 9.882 10.17 456,124 -0.03(-0.29%)
Dec 06, 2011 9.901 10.33 9.901 10.20 378,312 +0.33(+3.29%)
Dec 05, 2011 10.03 10.18 9.773 9.872 586,479 +0.02(+0.20%)
Dec 02, 2011 9.803 9.990 9.675 9.852 311,094 +0.21(+2.15%)
Dec 01, 2011 9.773 9.931 9.517 9.645 340,393 -0.19(-1.90%)
Nov 30, 2011 9.241 9.832 9.123 9.832 542,029 +0.91(+10.15%)
Nov 29, 2011 8.926 8.995 8.827 8.926 191,587 +0.02(+0.22%)
Nov 28, 2011 8.581 8.975 8.374 8.906 550,577 +0.65(+7.88%)
Nov 25, 2011 8.532 8.552 8.256 8.256 152,625 -0.22(-2.56%)
Nov 23, 2011 8.512 8.670 8.424 8.473 439,197 -0.15(-1.71%)
Nov 22, 2011 8.729 8.926 8.561 8.621 377,804 -0.10(-1.13%)
Nov 21, 2011 8.709 8.778 8.561 8.719 452,494 -0.09(-1.01%)
Nov 18, 2011 8.877 8.946 8.768 8.808 307,961 -0.08(-0.89%)
Nov 17, 2011 9.064 9.113 8.670 8.887 432,813 -0.22(-2.38%)
Nov 16, 2011 9.005 9.497 8.936 9.103 361,019 -0.05(-0.54%)
Nov 15, 2011 8.867 9.271 8.818 9.153 312,883 +0.25(+2.77%)
Nov 14, 2011 9.389 9.428 8.778 8.906 396,499 -0.50(-5.34%)
Nov 11, 2011 9.024 9.458 8.995 9.409 293,259 +0.52(+5.88%)
Nov 10, 2011 8.857 9.005 8.611 8.887 276,128 +0.22(+2.50%)
Nov 09, 2011 8.926 9.064 8.660 8.670 395,056 -0.56(-6.08%)
Nov 08, 2011 8.936 9.271 8.778 9.231 405,595 +0.37(+4.23%)
Nov 07, 2011 9.015 9.015 8.591 8.857 306,249 -0.23(-2.49%)
Nov 04, 2011 8.670 9.182 8.650 9.084 448,986 +0.29(+3.25%)
Nov 03, 2011 8.611 8.906 8.295 8.798 787,648 -0.08(-0.89%)
Nov 02, 2011 8.424 9.251 8.384 8.877 459,434 +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.