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 (%)
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.