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 (%)
Mar 31, 2009 7.377 7.830 7.258 7.426 218,572 +0.20(+2.73%)
Mar 30, 2009 7.268 7.505 6.933 7.229 242,705 -0.84(-10.39%)
Mar 26, 2009 7.248 8.185 7.248 8.067 318,986 +0.59(+7.92%)
Mar 25, 2009 7.298 7.663 7.081 7.475 174,510 +0.23(+3.13%)
Mar 24, 2009 7.653 7.742 7.199 7.248 191,404 -0.41(-5.41%)
Mar 23, 2009 7.160 7.663 6.578 7.663 234,886 +0.85(+12.45%)
Mar 20, 2009 7.120 7.436 6.741 6.815 304,568 -0.23(-3.22%)
Mar 19, 2009 7.229 7.357 7.012 7.041 318,443 -0.10(-1.38%)
Mar 18, 2009 6.607 7.278 6.499 7.140 260,648 +0.51(+7.74%)
Mar 17, 2009 6.095 6.627 6.075 6.627 222,368 +0.51(+8.39%)
Mar 16, 2009 6.440 6.489 6.035 6.114 195,983 -0.24(-3.73%)
Mar 13, 2009 6.479 6.568 6.026 6.351 213,876 -0.07(-1.08%)
Mar 12, 2009 5.730 6.509 5.651 6.420 403,970 +0.56(+9.60%)
Mar 11, 2009 5.710 6.065 5.611 5.858 199,473 +0.18(+3.13%)
Mar 10, 2009 5.542 5.878 5.434 5.680 272,345 +0.27(+4.92%)
Mar 09, 2009 5.503 5.720 5.335 5.414 236,874 -0.17(-3.00%)
Mar 06, 2009 5.582 5.720 5.286 5.582 307,483 +0.06(+1.07%)
Mar 05, 2009 5.759 5.917 5.503 5.523 330,263 -0.38(-6.51%)
Mar 04, 2009 5.592 5.976 5.513 5.907 371,840 +0.14(+2.39%)
Mar 02, 2009 6.509 6.736 5.730 5.769 380,004 -0.90(-13.46%)
Feb 27, 2009 6.460 6.785 6.321 6.667 248,875 +0.05(+0.75%)
Feb 26, 2009 6.450 6.933 6.450 6.617 320,132 +0.22(+3.39%)
Feb 25, 2009 6.519 6.598 6.341 6.400 402,855 -0.16(-2.41%)
Feb 24, 2009 6.844 7.268 6.164 6.558 809,361 -0.49(-6.99%)
Feb 23, 2009 7.584 7.801 6.943 7.051 400,381 -0.53(-7.02%)
Feb 20, 2009 7.465 7.781 7.436 7.584 435,857 +0.00(+0.00%)
Feb 19, 2009 7.811 7.899 7.534 7.584 358,357 -0.14(-1.79%)
Feb 18, 2009 7.870 8.057 7.525 7.722 309,454 -0.02(-0.25%)
Feb 17, 2009 8.235 8.619 7.702 7.742 466,390 -0.78(-9.14%)
Feb 13, 2009 8.373 8.649 8.363 8.521 344,683 +0.13(+1.53%)
Feb 12, 2009 8.156 8.639 8.156 8.392 275,235 +0.04(+0.47%)
Feb 11, 2009 8.461 8.659 8.136 8.353 208,754 -0.10(-1.17%)
Feb 10, 2009 8.856 9.073 8.383 8.452 251,409 -0.49(-5.51%)
Feb 09, 2009 8.856 8.984 8.728 8.945 180,063 +0.02(+0.22%)
Feb 06, 2009 8.629 8.945 8.521 8.925 255,011 +0.26(+2.96%)
Feb 05, 2009 8.392 8.994 8.097 8.669 372,967 -0.17(-1.90%)
Feb 04, 2009 8.738 9.162 8.738 8.836 214,640 +0.13(+1.47%)
Feb 03, 2009 8.955 8.955 8.590 8.708 191,194 -0.21(-2.32%)
Feb 02, 2009 8.728 9.014 8.609 8.915 210,218 +0.06(+0.67%)
Jan 30, 2009 9.142 9.329 8.807 8.856 208,316 -0.21(-2.29%)
Jan 29, 2009 9.467 9.467 8.994 9.063 224,511 -0.55(-5.74%)
Jan 28, 2009 9.250 9.694 9.231 9.615 230,978 +0.46(+5.06%)
Jan 27, 2009 8.619 9.221 8.619 9.152 231,092 +0.59(+6.91%)
Jan 26, 2009 8.422 8.974 8.363 8.560 177,350 +0.13(+1.52%)
Jan 23, 2009 8.057 8.619 8.057 8.432 230,563 +0.16(+1.91%)
Jan 22, 2009 8.314 8.432 7.941 8.274 219,502 -0.27(-3.12%)
Jan 21, 2009 8.225 8.609 8.037 8.540 222,901 +0.45(+5.61%)
Jan 20, 2009 8.886 8.905 8.037 8.087 278,449 -0.92(-10.19%)
Jan 16, 2009 8.895 9.033 8.600 9.004 602,751 +0.23(+2.58%)
Jan 15, 2009 8.590 8.787 8.057 8.777 312,559 +0.17(+1.95%)
Jan 14, 2009 8.708 8.964 8.432 8.609 377,879 -0.23(-2.57%)
Jan 13, 2009 8.886 9.172 8.708 8.836 204,745 -0.06(-0.67%)
Jan 12, 2009 9.339 9.339 8.797 8.895 240,557 -0.48(-5.15%)
Jan 09, 2009 9.941 10.06 9.339 9.379 219,902 -0.59(-5.93%)
Jan 08, 2009 10.04 10.05 9.507 9.970 201,938 -0.08(-0.78%)
Jan 07, 2009 10.09 10.45 9.714 10.05 452,907 -0.23(-2.21%)
Jan 06, 2009 9.921 10.32 9.803 10.28 474,080 +0.40(+4.10%)
Jan 05, 2009 9.704 10.39 9.665 9.872 451,062 +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.