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

Advanced Energy (NQ: AEIS )

96.15 +2.37 (+2.53%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 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 10.97 11.24 10.35 10.49 463,157 -0.48(-4.40%)
Jan 30, 2012 10.98 11.13 10.92 10.98 364,348 -0.13(-1.15%)
Jan 27, 2012 10.57 11.12 10.57 11.10 293,334 +0.23(+2.09%)
Jan 26, 2012 10.98 11.04 10.81 10.88 438,318 -0.01(-0.09%)
Jan 25, 2012 10.76 10.91 10.70 10.89 400,427 +0.09(+0.82%)
Jan 24, 2012 10.75 10.86 10.67 10.80 420,213 -0.02(-0.18%)
Jan 23, 2012 10.59 10.85 10.46 10.82 475,305 +0.25(+2.33%)
Jan 20, 2012 11.01 11.02 10.16 10.57 792,043 -0.46(-4.20%)
Jan 19, 2012 11.18 11.34 11.01 11.03 340,197 -0.11(-0.97%)
Jan 18, 2012 10.81 11.14 10.80 11.14 389,233 +0.29(+2.63%)
Jan 17, 2012 10.94 11.17 10.80 10.86 534,504 -0.15(-1.34%)
Jan 13, 2012 11.32 11.44 10.94 11.01 323,762 -0.49(-4.29%)
Jan 12, 2012 11.12 11.52 11.02 11.50 317,190 +0.35(+3.10%)
Jan 11, 2012 11.15 11.23 10.93 11.15 463,261 -0.02(-0.18%)
Jan 10, 2012 11.22 11.23 11.04 11.17 275,417 +0.11(+0.98%)
Jan 09, 2012 10.96 11.24 10.89 11.06 329,792 +0.19(+1.72%)
Jan 06, 2012 10.98 11.01 10.57 10.88 481,781 -0.14(-1.25%)
Jan 05, 2012 10.74 11.02 10.66 11.01 496,767 +0.17(+1.55%)
Jan 04, 2012 10.83 11.16 10.75 10.85 660,217 +0.27(+2.52%)
Dec 30, 2011 10.80 10.88 10.55 10.58 465,028 -0.22(-2.01%)
Dec 29, 2011 10.73 10.91 10.67 10.80 353,296 +0.08(+0.74%)
Dec 28, 2011 10.87 10.90 10.63 10.72 379,089 -0.14(-1.27%)
Dec 27, 2011 10.78 10.94 10.64 10.86 272,016 +0.02(+0.18%)
Dec 23, 2011 10.81 10.87 10.63 10.84 280,319 +0.01(+0.09%)
Dec 21, 2011 10.56 10.84 10.30 10.83 397,128 +0.21(+1.95%)
Dec 20, 2011 10.11 10.65 9.989 10.62 447,114 +0.75(+7.59%)
Dec 19, 2011 10.04 10.46 9.812 9.871 395,188 -0.11(-1.09%)
Dec 16, 2011 9.979 10.25 9.743 9.979 938,129 +0.09(+0.90%)
Dec 15, 2011 9.989 10.13 9.792 9.891 371,996 +0.03(+0.30%)
Dec 14, 2011 9.713 9.970 9.684 9.861 323,272 +0.05(+0.50%)
Dec 13, 2011 10.11 10.30 9.753 9.812 273,064 -0.17(-1.68%)
Dec 12, 2011 9.989 9.999 9.614 9.979 322,187 -0.18(-1.75%)
Dec 09, 2011 9.723 10.29 9.634 10.16 570,421 +0.48(+4.99%)
Dec 08, 2011 10.10 10.26 9.664 9.674 372,119 -0.50(-4.94%)
Dec 07, 2011 10.19 10.34 9.891 10.18 455,706 -0.03(-0.29%)
Dec 06, 2011 9.910 10.34 9.910 10.21 377,965 +0.33(+3.29%)
Dec 05, 2011 10.04 10.19 9.782 9.881 585,941 +0.02(+0.20%)
Dec 02, 2011 9.812 9.999 9.684 9.861 310,808 +0.21(+2.15%)
Dec 01, 2011 9.782 9.940 9.526 9.654 340,081 -0.19(-1.90%)
Nov 30, 2011 9.250 9.841 9.131 9.841 541,532 +0.91(+10.15%)
Nov 29, 2011 8.934 9.003 8.836 8.934 191,411 +0.02(+0.22%)
Nov 28, 2011 8.589 8.983 8.382 8.914 550,072 +0.65(+7.88%)
Nov 25, 2011 8.540 8.559 8.264 8.264 152,485 -0.22(-2.56%)
Nov 23, 2011 8.520 8.678 8.431 8.481 438,794 -0.15(-1.71%)
Nov 22, 2011 8.737 8.934 8.569 8.628 377,457 -0.10(-1.13%)
Nov 21, 2011 8.717 8.786 8.569 8.727 452,079 -0.09(-1.01%)
Nov 18, 2011 8.885 8.954 8.776 8.816 307,679 -0.08(-0.89%)
Nov 17, 2011 9.072 9.122 8.678 8.895 432,416 -0.22(-2.38%)
Nov 16, 2011 9.013 9.506 8.944 9.112 360,688 -0.05(-0.54%)
Nov 15, 2011 8.875 9.279 8.826 9.161 312,596 +0.25(+2.77%)
Nov 14, 2011 9.398 9.437 8.786 8.914 396,136 -0.50(-5.34%)
Nov 11, 2011 9.033 9.467 9.003 9.417 292,990 +0.52(+5.88%)
Nov 10, 2011 8.865 9.013 8.619 8.895 275,874 +0.22(+2.50%)
Nov 09, 2011 8.934 9.072 8.668 8.678 394,693 -0.56(-6.08%)
Nov 08, 2011 8.944 9.279 8.786 9.240 405,223 +0.37(+4.23%)
Nov 07, 2011 9.023 9.023 8.598 8.865 305,968 -0.23(-2.49%)
Nov 04, 2011 8.678 9.191 8.658 9.092 448,574 +0.29(+3.25%)
Nov 03, 2011 8.619 8.914 8.303 8.806 786,925 -0.08(-0.89%)
Nov 02, 2011 8.431 9.260 8.392 8.885 459,013 +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.