Advanced Energy (NQ: AEIS )

103.75 USD +1.43 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.990 9.300 8.940 8.990 203,133 -0.01(-0.11%)
Jun 29, 2009 8.990 9.250 8.730 9.000 144,151 +0.04(+0.45%)
Jun 26, 2009 8.890 9.080 8.810 8.960 728,614 +0.04(+0.45%)
Jun 25, 2009 8.680 8.920 8.600 8.920 220,093 +0.28(+3.24%)
Jun 24, 2009 8.740 8.980 8.580 8.640 219,933 +0.01(+0.12%)
Jun 23, 2009 8.600 8.910 8.560 8.630 232,205 +0.13(+1.53%)
Jun 22, 2009 9.020 9.090 8.480 8.500 251,022 -0.62(-6.80%)
Jun 19, 2009 9.490 9.520 8.890 9.120 318,750 -0.17(-1.83%)
Jun 18, 2009 9.470 9.680 9.110 9.290 158,521 -0.22(-2.31%)
Jun 17, 2009 9.490 9.670 9.250 9.510 97,882 -0.01(-0.11%)
Jun 16, 2009 9.940 9.950 9.470 9.520 233,114 -0.42(-4.23%)
Jun 15, 2009 10.00 10.00 9.680 9.940 222,984 -0.28(-2.74%)
Jun 12, 2009 10.12 10.26 10.00 10.22 87,959 +0.01(+0.10%)
Jun 11, 2009 10.32 10.61 10.21 10.21 965,698 -0.05(-0.49%)
Jun 10, 2009 10.12 10.32 9.740 10.26 289,640 +0.22(+2.19%)
Jun 09, 2009 10.02 10.27 10.02 10.04 82,830 +0.09(+0.90%)
Jun 08, 2009 9.910 10.37 9.730 9.950 156,867 -0.40(-3.86%)
Jun 05, 2009 10.35 10.55 10.11 10.35 185,318 +0.05(+0.49%)
Jun 04, 2009 10.05 10.35 9.750 10.30 256,775 +0.35(+3.52%)
Jun 03, 2009 10.03 10.29 9.670 9.950 282,695 -0.12(-1.19%)
Jun 02, 2009 10.14 10.39 9.890 10.07 272,771 -0.16(-1.56%)
Jun 01, 2009 9.570 10.27 9.520 10.23 235,389 +0.78(+8.25%)
May 29, 2009 9.300 9.453 9.180 9.450 300,218 +0.15(+1.61%)
May 28, 2009 9.250 9.420 9.110 9.300 408,988 +0.09(+0.98%)
May 27, 2009 9.210 9.380 9.120 9.210 463,332 -0.04(-0.43%)
May 26, 2009 8.590 9.410 8.250 9.250 625,255 +1.07(+13.08%)
May 22, 2009 8.230 8.330 8.050 8.180 142,890 -0.02(-0.24%)
May 21, 2009 8.250 8.500 7.870 8.200 177,258 -0.15(-1.80%)
May 20, 2009 8.570 8.980 8.310 8.350 353,486 -0.16(-1.88%)
May 19, 2009 8.270 8.680 8.200 8.510 288,602 +0.15(+1.79%)
May 18, 2009 8.310 8.640 8.130 8.360 280,459 +0.14(+1.70%)
May 15, 2009 8.210 8.310 7.980 8.220 259,377 +0.00(+0.00%)
May 14, 2009 7.890 8.330 7.870 8.220 224,292 +0.35(+4.45%)
May 13, 2009 8.120 8.360 7.810 7.870 193,586 -0.38(-4.61%)
May 12, 2009 8.420 8.500 8.070 8.250 288,767 -0.14(-1.67%)
May 11, 2009 8.520 8.660 8.290 8.390 298,800 -0.31(-3.56%)
May 08, 2009 8.760 8.840 8.370 8.700 305,838 +0.07(+0.81%)
May 07, 2009 9.060 9.150 8.410 8.630 308,486 -0.34(-3.79%)
May 06, 2009 8.710 9.090 8.450 8.970 351,551 +0.38(+4.42%)
May 05, 2009 8.990 8.990 8.430 8.590 240,455 -0.45(-4.98%)
May 04, 2009 8.270 9.040 8.080 9.040 1,164,476 +0.83(+10.11%)
May 01, 2009 8.430 8.450 8.090 8.210 258,554 -0.22(-2.61%)
Apr 30, 2009 8.370 8.620 7.850 8.430 472,736 +0.13(+1.57%)
Apr 29, 2009 8.140 8.360 8.070 8.300 203,025 +0.22(+2.72%)
Apr 28, 2009 7.950 8.230 7.870 8.080 158,095 +0.05(+0.62%)
Apr 27, 2009 7.790 8.390 7.730 8.030 370,975 +0.08(+1.01%)
Apr 24, 2009 8.520 8.520 7.480 7.950 508,290 -0.54(-6.36%)
Apr 23, 2009 9.410 9.490 8.390 8.490 269,656 -0.77(-8.32%)
Apr 22, 2009 8.730 9.520 8.600 9.260 208,705 +0.30(+3.35%)
Apr 21, 2009 8.460 9.020 8.460 8.960 231,271 +0.44(+5.16%)
Apr 20, 2009 8.980 9.020 8.480 8.520 175,174 -0.50(-5.54%)
Apr 17, 2009 8.650 9.110 8.520 9.020 197,120 +0.40(+4.64%)
Apr 16, 2009 8.240 8.710 8.240 8.620 158,598 +0.46(+5.64%)
Apr 15, 2009 8.190 8.250 7.950 8.160 154,163 -0.14(-1.69%)
Apr 14, 2009 8.430 8.640 8.110 8.300 147,738 -0.31(-3.60%)
Apr 13, 2009 8.690 8.820 8.370 8.610 123,664 -0.25(-2.82%)
Apr 09, 2009 8.300 8.900 8.170 8.860 172,601 +0.79(+9.79%)
Apr 08, 2009 7.770 8.070 7.620 8.070 137,896 +0.34(+4.40%)
Apr 07, 2009 8.260 8.270 7.720 7.730 185,320 -0.69(-8.19%)
Apr 06, 2009 8.600 8.860 8.240 8.420 202,172 -0.29(-3.33%)
Apr 03, 2009 8.590 8.740 8.270 8.710 145,662 +0.07(+0.81%)
Apr 02, 2009 8.160 8.780 8.070 8.640 244,450 +0.67(+8.41%)
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.