Skip to main content

Advanced Energy (NQ: AEIS )

100.03 +1.06 (+1.07%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.363 7.816 7.245 7.412 218,971 +0.20(+2.73%)
Mar 30, 2009 7.255 7.491 6.920 7.216 243,147 -0.84(-10.39%)
Mar 26, 2009 7.235 8.170 7.235 8.052 319,568 +0.59(+7.92%)
Mar 25, 2009 7.284 7.649 7.068 7.462 174,829 +0.23(+3.13%)
Mar 24, 2009 7.639 7.727 7.186 7.235 191,753 -0.41(-5.41%)
Mar 23, 2009 7.147 7.649 6.566 7.649 235,314 +0.85(+12.45%)
Mar 20, 2009 7.107 7.422 6.728 6.802 305,123 -0.23(-3.22%)
Mar 19, 2009 7.216 7.344 6.999 7.029 319,023 -0.10(-1.38%)
Mar 18, 2009 6.595 7.265 6.487 7.127 261,124 +0.51(+7.74%)
Mar 17, 2009 6.084 6.615 6.064 6.615 222,773 +0.51(+8.39%)
Mar 16, 2009 6.428 6.477 6.024 6.103 196,340 -0.24(-3.73%)
Mar 13, 2009 6.467 6.556 6.015 6.339 214,266 -0.07(-1.08%)
Mar 12, 2009 5.719 6.497 5.641 6.408 404,707 +0.56(+9.60%)
Mar 11, 2009 5.700 6.054 5.601 5.847 199,837 +0.18(+3.12%)
Mar 10, 2009 5.532 5.867 5.424 5.670 272,842 +0.27(+4.92%)
Mar 09, 2009 5.493 5.709 5.326 5.404 237,306 -0.17(-3.00%)
Mar 06, 2009 5.572 5.709 5.276 5.572 308,044 +0.06(+1.07%)
Mar 05, 2009 5.749 5.906 5.493 5.513 330,865 -0.38(-6.51%)
Mar 04, 2009 5.581 5.965 5.503 5.896 372,518 +0.14(+2.39%)
Mar 02, 2009 6.497 6.723 5.719 5.759 380,697 -0.90(-13.46%)
Feb 27, 2009 6.448 6.773 6.310 6.654 249,329 +0.05(+0.75%)
Feb 26, 2009 6.438 6.920 6.438 6.605 320,716 +0.22(+3.39%)
Feb 25, 2009 6.507 6.586 6.330 6.389 403,590 -0.16(-2.41%)
Feb 24, 2009 6.832 7.255 6.152 6.546 810,837 -0.49(-6.99%)
Feb 23, 2009 7.570 7.787 6.930 7.038 401,111 -0.53(-7.02%)
Feb 20, 2009 7.452 7.767 7.422 7.570 436,652 +0.00(+0.00%)
Feb 19, 2009 7.796 7.885 7.521 7.570 359,011 -0.14(-1.79%)
Feb 18, 2009 7.855 8.042 7.511 7.708 310,018 -0.02(-0.25%)
Feb 17, 2009 8.220 8.604 7.688 7.727 467,240 -0.78(-9.14%)
Feb 13, 2009 8.357 8.633 8.348 8.505 345,312 +0.13(+1.53%)
Feb 12, 2009 8.141 8.623 8.141 8.377 275,737 +0.04(+0.47%)
Feb 11, 2009 8.446 8.643 8.121 8.338 209,134 -0.10(-1.17%)
Feb 10, 2009 8.840 9.056 8.367 8.436 251,867 -0.49(-5.51%)
Feb 09, 2009 8.840 8.968 8.712 8.928 180,391 +0.02(+0.22%)
Feb 06, 2009 8.613 8.928 8.505 8.909 255,475 +0.26(+2.96%)
Feb 05, 2009 8.377 8.978 8.082 8.653 373,647 -0.17(-1.90%)
Feb 04, 2009 8.722 9.145 8.722 8.820 215,031 +0.13(+1.47%)
Feb 03, 2009 8.938 8.938 8.574 8.692 191,542 -0.21(-2.32%)
Feb 02, 2009 8.712 8.997 8.594 8.899 210,601 +0.06(+0.67%)
Jan 30, 2009 9.125 9.312 8.791 8.840 208,696 -0.21(-2.29%)
Jan 29, 2009 9.450 9.450 8.978 9.047 224,921 -0.55(-5.74%)
Jan 28, 2009 9.234 9.677 9.214 9.598 231,399 +0.46(+5.06%)
Jan 27, 2009 8.604 9.204 8.604 9.135 231,513 +0.59(+6.91%)
Jan 26, 2009 8.407 8.958 8.348 8.545 177,673 +0.13(+1.52%)
Jan 23, 2009 8.042 8.604 8.042 8.417 230,983 +0.16(+1.91%)
Jan 22, 2009 8.298 8.417 7.926 8.259 219,902 -0.27(-3.12%)
Jan 21, 2009 8.210 8.594 8.023 8.525 223,307 +0.45(+5.61%)
Jan 20, 2009 8.869 8.889 8.023 8.072 278,957 -0.92(-10.19%)
Jan 16, 2009 8.879 9.017 8.584 8.987 603,850 +0.23(+2.58%)
Jan 15, 2009 8.574 8.771 8.042 8.761 313,128 +0.17(+1.95%)
Jan 14, 2009 8.692 8.948 8.417 8.594 378,568 -0.23(-2.57%)
Jan 13, 2009 8.869 9.155 8.692 8.820 205,118 -0.06(-0.67%)
Jan 12, 2009 9.322 9.322 8.781 8.879 240,995 -0.48(-5.15%)
Jan 09, 2009 9.923 10.04 9.322 9.362 220,302 -0.59(-5.93%)
Jan 08, 2009 10.02 10.03 9.490 9.952 202,307 -0.08(-0.78%)
Jan 07, 2009 10.07 10.43 9.696 10.03 453,732 -0.23(-2.21%)
Jan 06, 2009 9.903 10.30 9.785 10.26 474,944 +0.40(+4.10%)
Jan 05, 2009 9.686 10.38 9.647 9.854 451,884 +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.