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 (%)
Jul 31, 2009 11.80 12.19 11.68 11.86 453,405 +0.04(+0.33%)
Jul 30, 2009 11.92 12.47 11.50 11.82 574,082 +0.03(+0.25%)
Jul 29, 2009 11.86 11.96 11.68 11.79 237,839 -0.15(-1.24%)
Jul 28, 2009 11.45 11.96 11.18 11.94 442,383 +0.49(+4.31%)
Jul 27, 2009 11.24 11.49 10.98 11.45 637,460 +0.17(+1.49%)
Jul 24, 2009 11.61 11.61 10.57 11.28 460,769 -0.40(-3.46%)
Jul 23, 2009 11.58 11.83 11.45 11.69 349,711 +0.06(+0.51%)
Jul 22, 2009 11.05 11.78 10.93 11.63 572,699 +0.57(+5.17%)
Jul 21, 2009 11.12 11.31 10.63 11.06 204,350 -0.03(-0.27%)
Jul 20, 2009 11.27 11.30 10.96 11.08 283,459 -0.15(-1.32%)
Jul 17, 2009 11.38 11.38 10.98 11.23 283,358 -0.12(-1.04%)
Jul 16, 2009 11.06 11.44 11.00 11.35 159,216 +0.25(+2.22%)
Jul 15, 2009 10.84 11.15 10.81 11.10 507,102 +0.40(+3.78%)
Jul 14, 2009 10.17 10.72 10.17 10.70 371,717 +0.50(+4.93%)
Jul 13, 2009 9.882 10.25 9.684 10.20 388,291 +0.09(+0.88%)
Jul 10, 2009 9.960 10.15 9.852 10.11 249,689 +0.11(+1.08%)
Jul 09, 2009 9.941 10.15 9.694 10.000 576,192 +0.10(+1.00%)
Jul 08, 2009 9.931 9.980 9.674 9.901 398,250 -0.01(-0.10%)
Jul 07, 2009 9.369 10.05 9.369 9.911 415,814 +0.59(+6.35%)
Jul 06, 2009 9.162 9.645 9.162 9.319 275,004 +0.11(+1.18%)
Jul 02, 2009 9.428 9.586 9.024 9.211 255,549 -0.37(-3.91%)
Jul 01, 2009 8.866 9.615 8.846 9.586 280,414 +0.72(+8.12%)
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%)
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.