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 (%)
Mar 31, 2009 7.363 7.815 7.245 7.412 218,987 +0.20(+2.73%)
Mar 30, 2009 7.254 7.491 6.920 7.215 243,165 -0.84(-10.39%)
Mar 26, 2009 7.235 8.170 7.235 8.052 319,592 +0.59(+7.92%)
Mar 25, 2009 7.284 7.648 7.067 7.461 174,842 +0.23(+3.13%)
Mar 24, 2009 7.638 7.727 7.186 7.235 191,767 -0.41(-5.41%)
Mar 23, 2009 7.146 7.648 6.565 7.648 235,331 +0.85(+12.45%)
Mar 20, 2009 7.107 7.422 6.728 6.802 305,146 -0.23(-3.22%)
Mar 19, 2009 7.215 7.343 6.998 7.028 319,047 -0.10(-1.38%)
Mar 18, 2009 6.595 7.264 6.487 7.126 261,143 +0.51(+7.74%)
Mar 17, 2009 6.083 6.615 6.063 6.615 222,790 +0.51(+8.39%)
Mar 16, 2009 6.428 6.477 6.024 6.103 196,355 -0.24(-3.73%)
Mar 13, 2009 6.467 6.556 6.014 6.339 214,282 -0.07(-1.08%)
Mar 12, 2009 5.719 6.496 5.640 6.408 404,737 +0.56(+9.60%)
Mar 11, 2009 5.699 6.054 5.601 5.847 199,852 +0.18(+3.13%)
Mar 10, 2009 5.532 5.867 5.424 5.670 272,862 +0.27(+4.92%)
Mar 09, 2009 5.492 5.709 5.325 5.404 237,324 -0.17(-3.00%)
Mar 06, 2009 5.571 5.709 5.276 5.571 308,067 +0.06(+1.07%)
Mar 05, 2009 5.748 5.906 5.492 5.512 330,890 -0.38(-6.51%)
Mar 04, 2009 5.581 5.965 5.502 5.896 372,545 +0.14(+2.39%)
Mar 02, 2009 6.496 6.723 5.719 5.758 380,726 -0.90(-13.46%)
Feb 27, 2009 6.447 6.772 6.309 6.654 249,347 +0.05(+0.75%)
Feb 26, 2009 6.437 6.920 6.437 6.605 320,740 +0.22(+3.39%)
Feb 25, 2009 6.506 6.585 6.329 6.388 403,620 -0.16(-2.41%)
Feb 24, 2009 6.831 7.254 6.152 6.546 810,897 -0.49(-6.99%)
Feb 23, 2009 7.569 7.786 6.930 7.038 401,141 -0.53(-7.02%)
Feb 20, 2009 7.451 7.766 7.422 7.569 436,684 +0.00(+0.00%)
Feb 19, 2009 7.796 7.884 7.520 7.569 359,038 -0.14(-1.79%)
Feb 18, 2009 7.855 8.042 7.510 7.707 310,041 -0.02(-0.25%)
Feb 17, 2009 8.219 8.603 7.688 7.727 467,275 -0.78(-9.14%)
Feb 13, 2009 8.357 8.632 8.347 8.504 345,338 +0.13(+1.53%)
Feb 12, 2009 8.140 8.623 8.140 8.377 275,757 +0.04(+0.47%)
Feb 11, 2009 8.445 8.642 8.121 8.337 209,150 -0.10(-1.17%)
Feb 10, 2009 8.839 9.056 8.367 8.436 251,886 -0.49(-5.51%)
Feb 09, 2009 8.839 8.967 8.711 8.928 180,405 +0.02(+0.22%)
Feb 06, 2009 8.613 8.928 8.504 8.908 255,495 +0.26(+2.96%)
Feb 05, 2009 8.377 8.977 8.081 8.652 373,675 -0.17(-1.90%)
Feb 04, 2009 8.721 9.144 8.721 8.819 215,047 +0.13(+1.47%)
Feb 03, 2009 8.938 8.938 8.573 8.692 191,557 -0.21(-2.32%)
Feb 02, 2009 8.711 8.997 8.593 8.898 210,617 +0.06(+0.67%)
Jan 30, 2009 9.125 9.312 8.790 8.839 208,712 -0.21(-2.29%)
Jan 29, 2009 9.449 9.449 8.977 9.046 224,937 -0.55(-5.74%)
Jan 28, 2009 9.233 9.676 9.213 9.597 231,416 +0.46(+5.06%)
Jan 27, 2009 8.603 9.203 8.603 9.134 231,531 +0.59(+6.91%)
Jan 26, 2009 8.406 8.957 8.347 8.544 177,686 +0.13(+1.52%)
Jan 23, 2009 8.042 8.603 8.042 8.416 231,000 +0.16(+1.91%)
Jan 22, 2009 8.298 8.416 7.926 8.258 219,919 -0.27(-3.12%)
Jan 21, 2009 8.209 8.593 8.022 8.524 223,324 +0.45(+5.61%)
Jan 20, 2009 8.869 8.888 8.022 8.071 278,978 -0.92(-10.19%)
Jan 16, 2009 8.879 9.016 8.583 8.987 603,895 +0.23(+2.58%)
Jan 15, 2009 8.573 8.770 8.042 8.760 313,152 +0.17(+1.95%)
Jan 14, 2009 8.692 8.947 8.416 8.593 378,596 -0.23(-2.57%)
Jan 13, 2009 8.869 9.154 8.692 8.819 205,134 -0.06(-0.67%)
Jan 12, 2009 9.321 9.321 8.780 8.879 241,014 -0.48(-5.15%)
Jan 09, 2009 9.922 10.04 9.321 9.361 220,319 -0.59(-5.93%)
Jan 08, 2009 10.02 10.03 9.489 9.951 202,322 -0.08(-0.79%)
Jan 07, 2009 10.07 10.43 9.696 10.03 453,766 -0.23(-2.21%)
Jan 06, 2009 9.902 10.30 9.784 10.26 474,980 +0.40(+4.10%)
Jan 05, 2009 9.686 10.37 9.646 9.853 451,918 +0.04(+0.40%)
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.