Skip to main content

Advanced Energy (NQ: AEIS )

101.43 -0.59 (-0.58%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.376 7.830 7.258 7.425 218,589 +0.20(+2.73%)
Mar 30, 2009 7.268 7.504 6.932 7.228 242,723 -0.84(-10.39%)
Mar 26, 2009 7.248 8.185 7.248 8.066 319,010 +0.59(+7.92%)
Mar 25, 2009 7.297 7.662 7.080 7.475 174,524 +0.23(+3.13%)
Mar 24, 2009 7.652 7.741 7.199 7.248 191,418 -0.41(-5.41%)
Mar 23, 2009 7.159 7.662 6.577 7.662 234,903 +0.85(+12.45%)
Mar 20, 2009 7.120 7.435 6.740 6.814 304,591 -0.23(-3.22%)
Mar 19, 2009 7.228 7.356 7.011 7.041 318,467 -0.10(-1.38%)
Mar 18, 2009 6.607 7.277 6.498 7.139 260,668 +0.51(+7.74%)
Mar 17, 2009 6.094 6.627 6.074 6.627 222,384 +0.51(+8.39%)
Mar 16, 2009 6.439 6.489 6.035 6.114 195,998 -0.24(-3.73%)
Mar 13, 2009 6.479 6.567 6.025 6.351 213,892 -0.07(-1.08%)
Mar 12, 2009 5.729 6.508 5.650 6.420 404,001 +0.56(+9.60%)
Mar 11, 2009 5.710 6.065 5.611 5.857 199,488 +0.18(+3.13%)
Mar 10, 2009 5.542 5.877 5.433 5.680 272,365 +0.27(+4.92%)
Mar 09, 2009 5.503 5.719 5.335 5.414 236,892 -0.17(-3.00%)
Mar 06, 2009 5.581 5.719 5.286 5.581 307,507 +0.06(+1.07%)
Mar 05, 2009 5.759 5.917 5.503 5.522 330,288 -0.38(-6.51%)
Mar 04, 2009 5.591 5.976 5.512 5.907 371,867 +0.14(+2.39%)
Mar 02, 2009 6.508 6.735 5.729 5.769 380,033 -0.90(-13.46%)
Feb 27, 2009 6.459 6.784 6.321 6.666 248,893 +0.05(+0.75%)
Feb 26, 2009 6.449 6.932 6.449 6.617 320,156 +0.22(+3.39%)
Feb 25, 2009 6.518 6.597 6.341 6.400 402,885 -0.16(-2.41%)
Feb 24, 2009 6.844 7.268 6.163 6.558 809,422 -0.49(-6.99%)
Feb 23, 2009 7.583 7.800 6.942 7.051 400,411 -0.53(-7.02%)
Feb 20, 2009 7.465 7.780 7.435 7.583 435,890 +0.00(+0.00%)
Feb 19, 2009 7.810 7.899 7.534 7.583 358,384 -0.14(-1.79%)
Feb 18, 2009 7.869 8.057 7.524 7.721 309,477 -0.02(-0.25%)
Feb 17, 2009 8.234 8.619 7.702 7.741 466,425 -0.78(-9.14%)
Feb 13, 2009 8.372 8.648 8.362 8.520 344,709 +0.13(+1.53%)
Feb 12, 2009 8.155 8.638 8.155 8.392 275,256 +0.04(+0.47%)
Feb 11, 2009 8.461 8.658 8.135 8.352 208,769 -0.10(-1.17%)
Feb 10, 2009 8.855 9.072 8.382 8.451 251,428 -0.49(-5.51%)
Feb 09, 2009 8.855 8.983 8.727 8.944 180,077 +0.02(+0.22%)
Feb 06, 2009 8.628 8.944 8.520 8.924 255,030 +0.26(+2.96%)
Feb 05, 2009 8.392 8.993 8.096 8.668 372,995 -0.17(-1.90%)
Feb 04, 2009 8.737 9.161 8.737 8.836 214,656 +0.13(+1.47%)
Feb 03, 2009 8.954 8.954 8.589 8.707 191,208 -0.21(-2.32%)
Feb 02, 2009 8.727 9.013 8.609 8.914 210,233 +0.06(+0.67%)
Jan 30, 2009 9.141 9.329 8.806 8.855 208,332 -0.21(-2.29%)
Jan 29, 2009 9.467 9.467 8.993 9.062 224,528 -0.55(-5.74%)
Jan 28, 2009 9.250 9.693 9.230 9.615 230,995 +0.46(+5.06%)
Jan 27, 2009 8.619 9.220 8.619 9.151 231,109 +0.59(+6.91%)
Jan 26, 2009 8.421 8.974 8.362 8.559 177,363 +0.13(+1.52%)
Jan 23, 2009 8.057 8.619 8.057 8.431 230,580 +0.16(+1.91%)
Jan 22, 2009 8.313 8.431 7.940 8.273 219,518 -0.27(-3.12%)
Jan 21, 2009 8.224 8.609 8.037 8.540 222,918 +0.45(+5.61%)
Jan 20, 2009 8.885 8.905 8.037 8.086 278,470 -0.92(-10.19%)
Jan 16, 2009 8.895 9.033 8.599 9.003 602,796 +0.23(+2.58%)
Jan 15, 2009 8.589 8.786 8.057 8.776 312,582 +0.17(+1.95%)
Jan 14, 2009 8.707 8.964 8.431 8.609 377,907 -0.23(-2.57%)
Jan 13, 2009 8.885 9.171 8.707 8.836 204,760 -0.06(-0.67%)
Jan 12, 2009 9.338 9.338 8.796 8.895 240,575 -0.48(-5.15%)
Jan 09, 2009 9.940 10.06 9.338 9.378 219,918 -0.59(-5.93%)
Jan 08, 2009 10.04 10.05 9.506 9.970 201,953 -0.08(-0.79%)
Jan 07, 2009 10.09 10.45 9.713 10.05 452,941 -0.23(-2.21%)
Jan 06, 2009 9.920 10.31 9.802 10.28 474,116 +0.40(+4.10%)
Jan 05, 2009 9.703 10.39 9.664 9.871 451,096 +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.