Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.866 9.172 8.816 8.866 205,978 -0.01(-0.11%)
Jun 29, 2009 8.866 9.122 8.609 8.876 146,170 +0.04(+0.45%)
Jun 26, 2009 8.767 8.955 8.688 8.836 738,821 +0.04(+0.45%)
Jun 25, 2009 8.560 8.797 8.481 8.797 223,176 +0.28(+3.24%)
Jun 24, 2009 8.619 8.856 8.461 8.521 223,014 +0.01(+0.12%)
Jun 23, 2009 8.481 8.787 8.442 8.511 235,457 +0.13(+1.53%)
Jun 22, 2009 8.895 8.964 8.363 8.383 254,538 -0.61(-6.80%)
Jun 19, 2009 9.359 9.388 8.767 8.994 323,215 -0.17(-1.83%)
Jun 18, 2009 9.339 9.546 8.984 9.162 160,741 -0.22(-2.31%)
Jun 17, 2009 9.359 9.536 9.122 9.379 99,253 -0.01(-0.11%)
Jun 16, 2009 9.803 9.813 9.339 9.388 236,379 -0.41(-4.23%)
Jun 15, 2009 9.862 9.862 9.546 9.803 226,107 -0.28(-2.74%)
Jun 12, 2009 9.980 10.12 9.862 10.08 89,191 +0.01(+0.10%)
Jun 11, 2009 10.18 10.46 10.07 10.07 979,226 -0.05(-0.49%)
Jun 10, 2009 9.980 10.18 9.605 10.12 293,697 +0.22(+2.19%)
Jun 09, 2009 9.882 10.13 9.882 9.901 83,990 +0.09(+0.90%)
Jun 08, 2009 9.773 10.23 9.596 9.813 159,064 -0.39(-3.86%)
Jun 05, 2009 10.21 10.40 9.970 10.21 187,914 +0.05(+0.49%)
Jun 04, 2009 9.911 10.21 9.615 10.16 260,372 +0.35(+3.52%)
Jun 03, 2009 9.891 10.15 9.536 9.813 286,655 -0.12(-1.19%)
Jun 02, 2009 10.000 10.25 9.753 9.931 276,592 -0.16(-1.56%)
Jun 01, 2009 9.438 10.13 9.388 10.09 238,686 +0.77(+8.25%)
May 29, 2009 9.172 9.322 9.053 9.319 304,423 +0.15(+1.61%)
May 28, 2009 9.122 9.290 8.984 9.172 414,717 +0.09(+0.98%)
May 27, 2009 9.083 9.250 8.994 9.083 469,822 -0.04(-0.43%)
May 26, 2009 8.471 9.280 8.136 9.122 634,014 +1.06(+13.08%)
May 22, 2009 8.116 8.215 7.939 8.067 144,891 -0.02(-0.24%)
May 21, 2009 8.136 8.383 7.761 8.087 179,741 -0.15(-1.80%)
May 20, 2009 8.452 8.856 8.195 8.235 358,437 -0.16(-1.88%)
May 19, 2009 8.156 8.560 8.087 8.392 292,644 +0.15(+1.79%)
May 18, 2009 8.195 8.521 8.018 8.245 284,387 +0.14(+1.70%)
May 15, 2009 8.097 8.195 7.870 8.106 263,010 +0.00(+0.00%)
May 14, 2009 7.781 8.215 7.761 8.106 227,434 +0.35(+4.45%)
May 13, 2009 8.008 8.245 7.702 7.761 196,297 -0.37(-4.61%)
May 12, 2009 8.304 8.383 7.959 8.136 292,812 -0.14(-1.67%)
May 11, 2009 8.402 8.540 8.175 8.274 302,985 -0.31(-3.56%)
May 08, 2009 8.639 8.718 8.254 8.580 310,122 +0.07(+0.81%)
May 07, 2009 8.935 9.024 8.294 8.511 312,807 -0.34(-3.79%)
May 06, 2009 8.590 8.964 8.333 8.846 356,475 +0.37(+4.42%)
May 05, 2009 8.866 8.866 8.314 8.471 243,823 -0.44(-4.98%)
May 04, 2009 8.156 8.915 7.968 8.915 1,180,788 +0.82(+10.11%)
May 01, 2009 8.314 8.333 7.978 8.097 262,176 -0.22(-2.61%)
Apr 30, 2009 8.254 8.501 7.742 8.314 479,358 +0.13(+1.57%)
Apr 29, 2009 8.028 8.245 7.959 8.185 205,869 +0.22(+2.72%)
Apr 28, 2009 7.840 8.116 7.761 7.968 160,309 +0.05(+0.62%)
Apr 27, 2009 7.682 8.274 7.623 7.919 376,171 +0.08(+1.01%)
Apr 24, 2009 8.402 8.402 7.377 7.840 515,410 -0.53(-6.36%)
Apr 23, 2009 9.280 9.359 8.274 8.373 273,433 -0.76(-8.32%)
Apr 22, 2009 8.609 9.388 8.481 9.132 211,628 +0.30(+3.35%)
Apr 21, 2009 8.343 8.895 8.343 8.836 234,510 +0.43(+5.16%)
Apr 20, 2009 8.856 8.895 8.363 8.402 177,627 -0.49(-5.54%)
Apr 17, 2009 8.530 8.984 8.402 8.895 199,881 +0.39(+4.64%)
Apr 16, 2009 8.126 8.590 8.126 8.501 160,819 +0.45(+5.64%)
Apr 15, 2009 8.077 8.136 7.840 8.047 156,322 -0.14(-1.69%)
Apr 14, 2009 8.314 8.521 7.998 8.185 149,807 -0.31(-3.60%)
Apr 13, 2009 8.570 8.698 8.254 8.491 125,396 -0.25(-2.82%)
Apr 09, 2009 8.185 8.777 8.057 8.738 175,018 +0.78(+9.79%)
Apr 08, 2009 7.663 7.959 7.515 7.959 139,827 +0.34(+4.40%)
Apr 07, 2009 8.146 8.156 7.613 7.623 187,916 -0.68(-8.19%)
Apr 06, 2009 8.481 8.738 8.126 8.304 205,004 -0.29(-3.33%)
Apr 03, 2009 8.471 8.619 8.156 8.590 147,702 +0.07(+0.81%)
Apr 02, 2009 8.047 8.659 7.959 8.521 247,874 +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.