Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.239 8.485 7.727 8.298 480,268 +0.13(+1.57%)
Apr 29, 2009 8.012 8.229 7.943 8.170 206,259 +0.22(+2.72%)
Apr 28, 2009 7.825 8.101 7.747 7.953 160,614 +0.05(+0.62%)
Apr 27, 2009 7.668 8.258 7.609 7.904 376,886 +0.08(+1.01%)
Apr 24, 2009 8.386 8.386 7.363 7.825 516,388 -0.53(-6.36%)
Apr 23, 2009 9.262 9.341 8.258 8.357 273,952 -0.76(-8.32%)
Apr 22, 2009 8.593 9.371 8.465 9.115 212,030 +0.30(+3.35%)
Apr 21, 2009 8.327 8.879 8.327 8.819 234,956 +0.43(+5.16%)
Apr 20, 2009 8.839 8.879 8.347 8.386 177,965 -0.49(-5.54%)
Apr 17, 2009 8.514 8.967 8.386 8.879 200,260 +0.39(+4.64%)
Apr 16, 2009 8.111 8.573 8.111 8.485 161,125 +0.45(+5.64%)
Apr 15, 2009 8.062 8.121 7.825 8.032 156,619 -0.14(-1.69%)
Apr 14, 2009 8.298 8.504 7.983 8.170 150,092 -0.31(-3.60%)
Apr 13, 2009 8.554 8.682 8.239 8.475 125,634 -0.25(-2.82%)
Apr 09, 2009 8.170 8.760 8.042 8.721 175,351 +0.78(+9.79%)
Apr 08, 2009 7.648 7.943 7.500 7.943 140,093 +0.33(+4.40%)
Apr 07, 2009 8.130 8.140 7.599 7.609 188,272 -0.68(-8.19%)
Apr 06, 2009 8.465 8.721 8.111 8.288 205,393 -0.29(-3.33%)
Apr 03, 2009 8.455 8.603 8.140 8.573 147,982 +0.07(+0.81%)
Apr 02, 2009 8.032 8.642 7.943 8.504 248,344 +0.66(+8.41%)
Apr 01, 2009 7.235 7.855 7.225 7.845 186,680 +0.43(+5.84%)
Mar 31, 2009 7.363 7.815 7.245 7.412 218,987 +0.20(+2.73%)
Mar 30, 2009 7.254 7.491 6.920 7.215 243,165 -0.84(-10.39%)
Mar 26, 2009 7.235 8.170 7.235 8.052 319,592 +0.59(+7.92%)
Mar 25, 2009 7.284 7.648 7.067 7.461 174,842 +0.23(+3.13%)
Mar 24, 2009 7.638 7.727 7.186 7.235 191,767 -0.41(-5.41%)
Mar 23, 2009 7.146 7.648 6.565 7.648 235,331 +0.85(+12.45%)
Mar 20, 2009 7.107 7.422 6.728 6.802 305,146 -0.23(-3.22%)
Mar 19, 2009 7.215 7.343 6.998 7.028 319,047 -0.10(-1.38%)
Mar 18, 2009 6.595 7.264 6.487 7.126 261,143 +0.51(+7.74%)
Mar 17, 2009 6.083 6.615 6.063 6.615 222,790 +0.51(+8.39%)
Mar 16, 2009 6.428 6.477 6.024 6.103 196,355 -0.24(-3.73%)
Mar 13, 2009 6.467 6.556 6.014 6.339 214,282 -0.07(-1.08%)
Mar 12, 2009 5.719 6.496 5.640 6.408 404,737 +0.56(+9.60%)
Mar 11, 2009 5.699 6.054 5.601 5.847 199,852 +0.18(+3.13%)
Mar 10, 2009 5.532 5.867 5.424 5.670 272,862 +0.27(+4.92%)
Mar 09, 2009 5.492 5.709 5.325 5.404 237,324 -0.17(-3.00%)
Mar 06, 2009 5.571 5.709 5.276 5.571 308,067 +0.06(+1.07%)
Mar 05, 2009 5.748 5.906 5.492 5.512 330,890 -0.38(-6.51%)
Mar 04, 2009 5.581 5.965 5.502 5.896 372,545 +0.14(+2.39%)
Mar 02, 2009 6.496 6.723 5.719 5.758 380,726 -0.90(-13.46%)
Feb 27, 2009 6.447 6.772 6.309 6.654 249,347 +0.05(+0.75%)
Feb 26, 2009 6.437 6.920 6.437 6.605 320,740 +0.22(+3.39%)
Feb 25, 2009 6.506 6.585 6.329 6.388 403,620 -0.16(-2.41%)
Feb 24, 2009 6.831 7.254 6.152 6.546 810,897 -0.49(-6.99%)
Feb 23, 2009 7.569 7.786 6.930 7.038 401,141 -0.53(-7.02%)
Feb 20, 2009 7.451 7.766 7.422 7.569 436,684 +0.00(+0.00%)
Feb 19, 2009 7.796 7.884 7.520 7.569 359,038 -0.14(-1.79%)
Feb 18, 2009 7.855 8.042 7.510 7.707 310,041 -0.02(-0.25%)
Feb 17, 2009 8.219 8.603 7.688 7.727 467,275 -0.78(-9.14%)
Feb 13, 2009 8.357 8.632 8.347 8.504 345,338 +0.13(+1.53%)
Feb 12, 2009 8.140 8.623 8.140 8.377 275,757 +0.04(+0.47%)
Feb 11, 2009 8.445 8.642 8.121 8.337 209,150 -0.10(-1.17%)
Feb 10, 2009 8.839 9.056 8.367 8.436 251,886 -0.49(-5.51%)
Feb 09, 2009 8.839 8.967 8.711 8.928 180,405 +0.02(+0.22%)
Feb 06, 2009 8.613 8.928 8.504 8.908 255,495 +0.26(+2.96%)
Feb 05, 2009 8.377 8.977 8.081 8.652 373,675 -0.17(-1.90%)
Feb 04, 2009 8.721 9.144 8.721 8.819 215,047 +0.13(+1.47%)
Feb 03, 2009 8.938 8.938 8.573 8.692 191,557 -0.21(-2.32%)
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.