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

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
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 (%)
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.