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%)
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.