Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.849 9.154 8.800 8.849 206,369 -0.01(-0.11%)
Jun 29, 2009 8.849 9.105 8.593 8.859 146,447 +0.04(+0.45%)
Jun 26, 2009 8.751 8.938 8.672 8.819 740,223 +0.04(+0.45%)
Jun 25, 2009 8.544 8.780 8.465 8.780 223,599 +0.28(+3.24%)
Jun 24, 2009 8.603 8.839 8.445 8.504 223,437 +0.01(+0.12%)
Jun 23, 2009 8.465 8.770 8.426 8.495 235,904 +0.13(+1.53%)
Jun 22, 2009 8.879 8.947 8.347 8.367 255,021 -0.61(-6.80%)
Jun 19, 2009 9.341 9.371 8.751 8.977 323,828 -0.17(-1.83%)
Jun 18, 2009 9.321 9.528 8.967 9.144 161,046 -0.22(-2.31%)
Jun 17, 2009 9.341 9.518 9.105 9.361 99,441 -0.01(-0.11%)
Jun 16, 2009 9.784 9.794 9.321 9.371 236,828 -0.41(-4.23%)
Jun 15, 2009 9.843 9.843 9.528 9.784 226,536 -0.28(-2.74%)
Jun 12, 2009 9.961 10.10 9.843 10.06 89,360 +0.01(+0.10%)
Jun 11, 2009 10.16 10.44 10.05 10.05 981,085 -0.05(-0.49%)
Jun 10, 2009 9.961 10.16 9.587 10.10 294,255 +0.22(+2.19%)
Jun 09, 2009 9.863 10.11 9.863 9.883 84,149 +0.09(+0.90%)
Jun 08, 2009 9.755 10.21 9.577 9.794 159,366 -0.39(-3.86%)
Jun 05, 2009 10.19 10.38 9.951 10.19 188,270 +0.05(+0.49%)
Jun 04, 2009 9.892 10.19 9.597 10.14 260,866 +0.34(+3.52%)
Jun 03, 2009 9.873 10.13 9.518 9.794 287,199 -0.12(-1.19%)
Jun 02, 2009 9.981 10.23 9.735 9.912 277,117 -0.16(-1.56%)
Jun 01, 2009 9.420 10.11 9.371 10.07 239,139 +0.77(+8.25%)
May 29, 2009 9.154 9.305 9.036 9.302 305,001 +0.15(+1.61%)
May 28, 2009 9.105 9.272 8.967 9.154 415,504 +0.09(+0.98%)
May 27, 2009 9.066 9.233 8.977 9.066 470,714 -0.04(-0.43%)
May 26, 2009 8.455 9.262 8.121 9.105 635,217 +1.05(+13.08%)
May 22, 2009 8.101 8.199 7.924 8.052 145,166 -0.02(-0.24%)
May 21, 2009 8.121 8.367 7.747 8.071 180,082 -0.15(-1.80%)
May 20, 2009 8.436 8.839 8.180 8.219 359,118 -0.16(-1.88%)
May 19, 2009 8.140 8.544 8.071 8.377 293,200 +0.15(+1.79%)
May 18, 2009 8.180 8.504 8.002 8.229 284,927 +0.14(+1.70%)
May 15, 2009 8.081 8.180 7.855 8.091 263,509 +0.00(+0.00%)
May 14, 2009 7.766 8.199 7.747 8.091 227,865 +0.34(+4.45%)
May 13, 2009 7.993 8.229 7.688 7.747 196,670 -0.37(-4.61%)
May 12, 2009 8.288 8.367 7.943 8.121 293,368 -0.14(-1.67%)
May 11, 2009 8.386 8.524 8.160 8.258 303,560 -0.31(-3.56%)
May 08, 2009 8.623 8.701 8.239 8.564 310,711 +0.07(+0.81%)
May 07, 2009 8.918 9.006 8.278 8.495 313,401 -0.33(-3.79%)
May 06, 2009 8.573 8.947 8.317 8.829 357,152 +0.37(+4.42%)
May 05, 2009 8.849 8.849 8.298 8.455 244,286 -0.44(-4.98%)
May 04, 2009 8.140 8.898 7.953 8.898 1,183,030 +0.82(+10.11%)
May 01, 2009 8.298 8.317 7.963 8.081 262,673 -0.22(-2.61%)
Apr 30, 2009 8.239 8.485 7.727 8.298 480,268 +0.13(+1.57%)
Apr 29, 2009 8.012 8.229 7.943 8.170 206,259 +0.22(+2.72%)
Apr 28, 2009 7.825 8.101 7.747 7.953 160,614 +0.05(+0.62%)
Apr 27, 2009 7.668 8.258 7.609 7.904 376,886 +0.08(+1.01%)
Apr 24, 2009 8.386 8.386 7.363 7.825 516,388 -0.53(-6.36%)
Apr 23, 2009 9.262 9.341 8.258 8.357 273,952 -0.76(-8.32%)
Apr 22, 2009 8.593 9.371 8.465 9.115 212,030 +0.30(+3.35%)
Apr 21, 2009 8.327 8.879 8.327 8.819 234,956 +0.43(+5.16%)
Apr 20, 2009 8.839 8.879 8.347 8.386 177,965 -0.49(-5.54%)
Apr 17, 2009 8.514 8.967 8.386 8.879 200,260 +0.39(+4.64%)
Apr 16, 2009 8.111 8.573 8.111 8.485 161,125 +0.45(+5.64%)
Apr 15, 2009 8.062 8.121 7.825 8.032 156,619 -0.14(-1.69%)
Apr 14, 2009 8.298 8.504 7.983 8.170 150,092 -0.31(-3.60%)
Apr 13, 2009 8.554 8.682 8.239 8.475 125,634 -0.25(-2.82%)
Apr 09, 2009 8.170 8.760 8.042 8.721 175,351 +0.78(+9.79%)
Apr 08, 2009 7.648 7.943 7.500 7.943 140,093 +0.33(+4.40%)
Apr 07, 2009 8.130 8.140 7.599 7.609 188,272 -0.68(-8.19%)
Apr 06, 2009 8.465 8.721 8.111 8.288 205,393 -0.29(-3.33%)
Apr 03, 2009 8.455 8.603 8.140 8.573 147,982 +0.07(+0.81%)
Apr 02, 2009 8.032 8.642 7.943 8.504 248,344 +0.66(+8.41%)
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.