Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 30, 2011 10.79 10.87 10.54 10.57 465,420 -0.22(-2.01%)
Dec 29, 2011 10.72 10.90 10.66 10.79 353,593 +0.08(+0.74%)
Dec 28, 2011 10.86 10.89 10.62 10.71 379,408 -0.14(-1.27%)
Dec 27, 2011 10.77 10.93 10.63 10.85 272,245 +0.02(+0.18%)
Dec 23, 2011 10.80 10.86 10.62 10.83 280,555 +0.01(+0.09%)
Dec 21, 2011 10.55 10.83 10.30 10.82 397,463 +0.21(+1.95%)
Dec 20, 2011 10.10 10.64 9.981 10.61 447,491 +0.75(+7.59%)
Dec 19, 2011 10.03 10.45 9.804 9.863 395,522 -0.11(-1.09%)
Dec 16, 2011 9.971 10.24 9.735 9.971 938,920 +0.09(+0.90%)
Dec 15, 2011 9.981 10.12 9.784 9.882 372,310 +0.03(+0.30%)
Dec 14, 2011 9.705 9.961 9.675 9.853 323,544 +0.05(+0.50%)
Dec 13, 2011 10.10 10.30 9.744 9.804 273,294 -0.17(-1.68%)
Dec 12, 2011 9.981 9.991 9.606 9.971 322,459 -0.18(-1.75%)
Dec 09, 2011 9.715 10.29 9.626 10.15 570,902 +0.48(+5.00%)
Dec 08, 2011 10.09 10.25 9.656 9.666 372,433 -0.50(-4.94%)
Dec 07, 2011 10.18 10.34 9.882 10.17 456,090 -0.03(-0.29%)
Dec 06, 2011 9.902 10.34 9.902 10.20 378,284 +0.33(+3.29%)
Dec 05, 2011 10.03 10.18 9.774 9.873 586,435 +0.02(+0.20%)
Dec 02, 2011 9.804 9.991 9.675 9.853 311,070 +0.21(+2.15%)
Dec 01, 2011 9.774 9.932 9.518 9.646 340,368 -0.19(-1.90%)
Nov 30, 2011 9.242 9.833 9.124 9.833 541,989 +0.91(+10.15%)
Nov 29, 2011 8.927 8.996 8.828 8.927 191,572 +0.02(+0.22%)
Nov 28, 2011 8.582 8.976 8.375 8.907 550,535 +0.65(+7.88%)
Nov 25, 2011 8.533 8.552 8.257 8.257 152,614 -0.22(-2.56%)
Nov 23, 2011 8.513 8.670 8.424 8.473 439,164 -0.15(-1.71%)
Nov 22, 2011 8.730 8.927 8.562 8.621 377,775 -0.10(-1.13%)
Nov 21, 2011 8.710 8.779 8.562 8.720 452,460 -0.09(-1.01%)
Nov 18, 2011 8.877 8.946 8.769 8.808 307,938 -0.08(-0.89%)
Nov 17, 2011 9.065 9.114 8.670 8.887 432,781 -0.22(-2.38%)
Nov 16, 2011 9.005 9.498 8.936 9.104 360,992 -0.05(-0.54%)
Nov 15, 2011 8.868 9.271 8.818 9.153 312,860 +0.25(+2.77%)
Nov 14, 2011 9.390 9.429 8.779 8.907 396,470 -0.50(-5.34%)
Nov 11, 2011 9.025 9.459 8.996 9.409 293,237 +0.52(+5.88%)
Nov 10, 2011 8.858 9.005 8.611 8.887 276,107 +0.22(+2.50%)
Nov 09, 2011 8.927 9.065 8.661 8.670 395,026 -0.56(-6.08%)
Nov 08, 2011 8.936 9.271 8.779 9.232 405,564 +0.37(+4.23%)
Nov 07, 2011 9.015 9.015 8.591 8.858 306,226 -0.23(-2.49%)
Nov 04, 2011 8.670 9.183 8.651 9.084 448,952 +0.29(+3.25%)
Nov 03, 2011 8.611 8.907 8.296 8.799 787,589 -0.08(-0.89%)
Nov 02, 2011 8.424 9.252 8.385 8.877 459,400 +0.03(+0.33%)
Nov 01, 2011 8.789 9.074 8.632 8.848 450,451 -0.32(-3.44%)
Oct 31, 2011 9.784 9.784 9.163 9.163 441,397 -0.84(-8.37%)
Oct 28, 2011 9.774 10.11 9.685 10.00 407,122 +0.19(+1.91%)
Oct 27, 2011 9.705 10.12 9.557 9.813 783,779 +0.44(+4.73%)
Oct 26, 2011 9.350 9.498 8.917 9.370 312,027 +0.19(+2.04%)
Oct 25, 2011 9.222 9.321 8.976 9.183 331,345 -0.14(-1.48%)
Oct 24, 2011 8.818 9.360 8.730 9.321 360,009 +0.53(+6.05%)
Oct 21, 2011 8.848 9.035 8.700 8.789 439,926 +0.13(+1.48%)
Oct 20, 2011 8.680 8.758 8.316 8.661 273,327 -0.03(-0.34%)
Oct 19, 2011 8.986 9.045 8.611 8.690 345,328 -0.31(-3.40%)
Oct 18, 2011 8.838 9.045 8.582 8.996 417,172 +0.23(+2.58%)
Oct 17, 2011 9.153 9.301 8.710 8.769 316,050 -0.51(-5.52%)
Oct 14, 2011 9.715 9.725 9.153 9.281 367,578 -0.41(-4.27%)
Oct 13, 2011 9.271 9.695 9.271 9.695 449,786 +0.34(+3.69%)
Oct 12, 2011 9.074 9.518 9.074 9.350 521,396 +0.29(+3.15%)
Oct 11, 2011 8.966 9.094 8.828 9.065 317,315 +0.04(+0.44%)
Oct 10, 2011 8.986 9.183 8.799 9.025 421,384 +0.19(+2.12%)
Oct 07, 2011 8.818 9.005 8.631 8.838 423,371 +0.05(+0.56%)
Oct 06, 2011 8.759 8.838 8.651 8.789 513,337 +0.01(+0.11%)
Oct 05, 2011 8.621 8.897 8.375 8.779 495,096 +0.08(+0.91%)
Oct 04, 2011 7.823 8.720 7.592 8.700 765,796 +0.81(+10.24%)
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.