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

Advanced Energy (NQ: AEIS )

97.83 UNCHANGED
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 8.850 9.155 8.800 8.850 206,354 -0.01(-0.11%)
Jun 29, 2009 8.850 9.106 8.594 8.860 146,436 +0.04(+0.45%)
Jun 26, 2009 8.751 8.938 8.672 8.820 740,168 +0.04(+0.45%)
Jun 25, 2009 8.545 8.781 8.466 8.781 223,583 +0.28(+3.24%)
Jun 24, 2009 8.604 8.840 8.446 8.505 223,420 +0.01(+0.12%)
Jun 23, 2009 8.466 8.771 8.426 8.495 235,887 +0.13(+1.53%)
Jun 22, 2009 8.879 8.948 8.348 8.367 255,002 -0.61(-6.80%)
Jun 19, 2009 9.342 9.371 8.751 8.978 323,804 -0.17(-1.83%)
Jun 18, 2009 9.322 9.529 8.968 9.145 161,034 -0.22(-2.31%)
Jun 17, 2009 9.342 9.519 9.106 9.362 99,434 -0.01(-0.11%)
Jun 16, 2009 9.785 9.795 9.322 9.371 236,810 -0.41(-4.23%)
Jun 15, 2009 9.844 9.844 9.529 9.785 226,519 -0.28(-2.74%)
Jun 12, 2009 9.962 10.10 9.844 10.06 89,353 +0.01(+0.10%)
Jun 11, 2009 10.16 10.44 10.05 10.05 981,011 -0.05(-0.49%)
Jun 10, 2009 9.962 10.16 9.588 10.10 294,232 +0.22(+2.19%)
Jun 09, 2009 9.864 10.11 9.864 9.883 84,143 +0.09(+0.90%)
Jun 08, 2009 9.755 10.21 9.578 9.795 159,354 -0.39(-3.86%)
Jun 05, 2009 10.19 10.39 9.952 10.19 188,256 +0.05(+0.49%)
Jun 04, 2009 9.893 10.19 9.598 10.14 260,846 +0.34(+3.52%)
Jun 03, 2009 9.873 10.13 9.519 9.795 287,177 -0.12(-1.19%)
Jun 02, 2009 9.982 10.23 9.736 9.913 277,096 -0.16(-1.56%)
Jun 01, 2009 9.421 10.11 9.371 10.07 239,121 +0.77(+8.25%)
May 29, 2009 9.155 9.305 9.037 9.302 304,978 +0.15(+1.61%)
May 28, 2009 9.106 9.273 8.968 9.155 415,473 +0.09(+0.98%)
May 27, 2009 9.066 9.234 8.978 9.066 470,679 -0.04(-0.43%)
May 26, 2009 8.456 9.263 8.121 9.106 635,170 +1.05(+13.08%)
May 22, 2009 8.102 8.200 7.924 8.052 145,155 -0.02(-0.24%)
May 21, 2009 8.121 8.367 7.747 8.072 180,068 -0.15(-1.80%)
May 20, 2009 8.436 8.840 8.180 8.220 359,091 -0.16(-1.88%)
May 19, 2009 8.141 8.545 8.072 8.377 293,178 +0.15(+1.79%)
May 18, 2009 8.180 8.505 8.003 8.229 284,906 +0.14(+1.70%)
May 15, 2009 8.082 8.180 7.855 8.092 263,490 +0.00(+0.00%)
May 14, 2009 7.767 8.200 7.747 8.092 227,848 +0.34(+4.45%)
May 13, 2009 7.993 8.229 7.688 7.747 196,655 -0.37(-4.61%)
May 12, 2009 8.289 8.367 7.944 8.121 293,346 -0.14(-1.67%)
May 11, 2009 8.387 8.525 8.161 8.259 303,538 -0.31(-3.56%)
May 08, 2009 8.623 8.702 8.239 8.564 310,687 +0.07(+0.81%)
May 07, 2009 8.919 9.007 8.279 8.495 313,377 -0.33(-3.79%)
May 06, 2009 8.574 8.948 8.318 8.830 357,125 +0.37(+4.42%)
May 05, 2009 8.850 8.850 8.298 8.456 244,268 -0.44(-4.98%)
May 04, 2009 8.141 8.899 7.954 8.899 1,182,941 +0.82(+10.11%)
May 01, 2009 8.298 8.318 7.964 8.082 262,654 -0.22(-2.61%)
Apr 30, 2009 8.239 8.485 7.727 8.298 480,232 +0.13(+1.57%)
Apr 29, 2009 8.013 8.229 7.944 8.170 206,244 +0.22(+2.72%)
Apr 28, 2009 7.826 8.102 7.747 7.954 160,602 +0.05(+0.62%)
Apr 27, 2009 7.668 8.259 7.609 7.905 376,857 +0.08(+1.01%)
Apr 24, 2009 8.387 8.387 7.363 7.826 516,350 -0.53(-6.36%)
Apr 23, 2009 9.263 9.342 8.259 8.357 273,932 -0.76(-8.32%)
Apr 22, 2009 8.594 9.371 8.466 9.115 212,014 +0.30(+3.35%)
Apr 21, 2009 8.328 8.879 8.328 8.820 234,938 +0.43(+5.16%)
Apr 20, 2009 8.840 8.879 8.348 8.387 177,951 -0.49(-5.54%)
Apr 17, 2009 8.515 8.968 8.387 8.879 200,245 +0.39(+4.64%)
Apr 16, 2009 8.111 8.574 8.111 8.485 161,112 +0.45(+5.64%)
Apr 15, 2009 8.062 8.121 7.826 8.033 156,607 -0.14(-1.69%)
Apr 14, 2009 8.298 8.505 7.983 8.170 150,080 -0.31(-3.60%)
Apr 13, 2009 8.554 8.682 8.239 8.476 125,625 -0.25(-2.82%)
Apr 09, 2009 8.170 8.761 8.042 8.722 175,338 +0.78(+9.79%)
Apr 08, 2009 7.649 7.944 7.501 7.944 140,082 +0.33(+4.40%)
Apr 07, 2009 8.131 8.141 7.599 7.609 188,258 -0.68(-8.19%)
Apr 06, 2009 8.466 8.722 8.111 8.289 205,377 -0.29(-3.33%)
Apr 03, 2009 8.456 8.604 8.141 8.574 147,971 +0.07(+0.81%)
Apr 02, 2009 8.033 8.643 7.944 8.505 248,326 +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.