Skip to main content

Advanced Energy (NQ: AEIS )

101.25 +3.42 (+3.50%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.125 9.312 8.790 8.839 208,712 -0.21(-2.29%)
Jan 29, 2009 9.449 9.449 8.977 9.046 224,937 -0.55(-5.74%)
Jan 28, 2009 9.233 9.676 9.213 9.597 231,416 +0.46(+5.06%)
Jan 27, 2009 8.603 9.203 8.603 9.134 231,531 +0.59(+6.91%)
Jan 26, 2009 8.406 8.957 8.347 8.544 177,686 +0.13(+1.52%)
Jan 23, 2009 8.042 8.603 8.042 8.416 231,000 +0.16(+1.91%)
Jan 22, 2009 8.298 8.416 7.926 8.258 219,919 -0.27(-3.12%)
Jan 21, 2009 8.209 8.593 8.022 8.524 223,324 +0.45(+5.61%)
Jan 20, 2009 8.869 8.888 8.022 8.071 278,978 -0.92(-10.19%)
Jan 16, 2009 8.879 9.016 8.583 8.987 603,895 +0.23(+2.58%)
Jan 15, 2009 8.573 8.770 8.042 8.760 313,152 +0.17(+1.95%)
Jan 14, 2009 8.692 8.947 8.416 8.593 378,596 -0.23(-2.57%)
Jan 13, 2009 8.869 9.154 8.692 8.819 205,134 -0.06(-0.67%)
Jan 12, 2009 9.321 9.321 8.780 8.879 241,014 -0.48(-5.15%)
Jan 09, 2009 9.922 10.04 9.321 9.361 220,319 -0.59(-5.93%)
Jan 08, 2009 10.02 10.03 9.489 9.951 202,322 -0.08(-0.79%)
Jan 07, 2009 10.07 10.43 9.696 10.03 453,766 -0.23(-2.21%)
Jan 06, 2009 9.902 10.30 9.784 10.26 474,980 +0.40(+4.10%)
Jan 05, 2009 9.686 10.37 9.646 9.853 451,918 +0.04(+0.40%)
Jan 02, 2009 9.823 9.961 9.558 9.814 237,845 +0.02(+0.20%)
Dec 31, 2008 9.981 9.981 9.666 9.794 353,282 -0.15(-1.49%)
Dec 30, 2008 9.528 9.942 9.164 9.942 226,182 +0.54(+5.76%)
Dec 29, 2008 9.341 9.508 9.213 9.400 214,798 -0.04(-0.42%)
Dec 26, 2008 9.203 9.646 8.859 9.440 96,740 -0.09(-0.93%)
Dec 24, 2008 9.499 9.636 9.174 9.528 103,442 +0.06(+0.62%)
Dec 23, 2008 9.646 9.804 9.292 9.469 185,190 -0.05(-0.52%)
Dec 22, 2008 9.755 9.883 9.134 9.518 307,616 -0.25(-2.52%)
Dec 19, 2008 9.951 10.18 9.499 9.764 382,542 +0.06(+0.61%)
Dec 18, 2008 9.961 10.26 9.381 9.705 342,166 -0.12(-1.20%)
Dec 17, 2008 9.774 10.18 9.676 9.823 454,143 -0.10(-0.99%)
Dec 16, 2008 9.479 9.942 9.075 9.922 232,493 +0.61(+6.55%)
Dec 15, 2008 10.04 10.04 8.987 9.312 237,024 -0.67(-6.71%)
Dec 12, 2008 8.938 10.02 8.751 9.981 436,645 +0.98(+10.94%)
Dec 11, 2008 9.312 9.538 8.839 8.997 316,884 -0.47(-4.99%)
Dec 10, 2008 9.420 9.735 9.253 9.469 354,261 +0.14(+1.48%)
Dec 09, 2008 8.987 9.666 8.903 9.331 437,522 +0.19(+2.05%)
Dec 08, 2008 8.534 9.272 8.465 9.144 458,587 +0.73(+8.66%)
Dec 05, 2008 7.609 8.475 7.500 8.416 393,963 +0.66(+8.50%)
Dec 04, 2008 7.373 7.943 7.373 7.756 592,224 +0.29(+3.82%)
Dec 03, 2008 7.087 7.550 6.939 7.471 270,941 +0.33(+4.69%)
Dec 02, 2008 7.048 7.215 6.482 7.136 250,123 +0.27(+3.87%)
Dec 01, 2008 7.382 7.815 6.831 6.871 278,356 -0.79(-10.28%)
Nov 28, 2008 7.638 7.737 7.402 7.658 98,463 -0.14(-1.77%)
Nov 26, 2008 6.496 7.815 6.496 7.796 774,350 +1.13(+16.99%)
Nov 25, 2008 6.939 6.969 6.369 6.664 495,029 -0.19(-2.73%)
Nov 24, 2008 6.595 6.910 6.250 6.851 419,831 +0.32(+4.98%)
Nov 21, 2008 5.955 6.664 5.640 6.526 575,181 +0.68(+11.62%)
Nov 20, 2008 6.231 6.339 5.847 5.847 631,793 -0.42(-6.75%)
Nov 19, 2008 6.615 6.841 6.260 6.270 458,988 -0.34(-5.21%)
Nov 18, 2008 6.674 6.890 6.309 6.615 354,476 -0.02(-0.30%)
Nov 17, 2008 7.008 7.087 6.615 6.634 315,469 -0.41(-5.87%)
Nov 14, 2008 8.140 8.317 7.008 7.048 604,840 -1.23(-14.86%)
Nov 13, 2008 7.953 8.327 7.264 8.278 836,545 +0.36(+4.60%)
Nov 12, 2008 8.662 8.997 7.865 7.914 328,205 -0.88(-9.97%)
Nov 11, 2008 9.203 9.371 8.672 8.790 349,614 -0.51(-5.50%)
Nov 10, 2008 9.843 10.00 9.184 9.302 244,635 -0.31(-3.18%)
Nov 07, 2008 9.627 9.981 9.381 9.607 229,705 +0.09(+0.93%)
Nov 06, 2008 10.16 10.16 9.489 9.518 297,745 -0.69(-6.75%)
Nov 05, 2008 10.77 10.91 10.17 10.21 280,987 -0.73(-6.66%)
Nov 04, 2008 10.86 11.16 10.42 10.94 288,187 +0.20(+1.83%)
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.