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 (%)
May 29, 2009 9.172 9.322 9.053 9.319 304,423 +0.15(+1.61%)
May 28, 2009 9.122 9.290 8.984 9.172 414,717 +0.09(+0.98%)
May 27, 2009 9.083 9.250 8.994 9.083 469,822 -0.04(-0.43%)
May 26, 2009 8.471 9.280 8.136 9.122 634,014 +1.06(+13.08%)
May 22, 2009 8.116 8.215 7.939 8.067 144,891 -0.02(-0.24%)
May 21, 2009 8.136 8.383 7.761 8.087 179,741 -0.15(-1.80%)
May 20, 2009 8.452 8.856 8.195 8.235 358,437 -0.16(-1.88%)
May 19, 2009 8.156 8.560 8.087 8.392 292,644 +0.15(+1.79%)
May 18, 2009 8.195 8.521 8.018 8.245 284,387 +0.14(+1.70%)
May 15, 2009 8.097 8.195 7.870 8.106 263,010 +0.00(+0.00%)
May 14, 2009 7.781 8.215 7.761 8.106 227,434 +0.35(+4.45%)
May 13, 2009 8.008 8.245 7.702 7.761 196,297 -0.37(-4.61%)
May 12, 2009 8.304 8.383 7.959 8.136 292,812 -0.14(-1.67%)
May 11, 2009 8.402 8.540 8.175 8.274 302,985 -0.31(-3.56%)
May 08, 2009 8.639 8.718 8.254 8.580 310,122 +0.07(+0.81%)
May 07, 2009 8.935 9.024 8.294 8.511 312,807 -0.34(-3.79%)
May 06, 2009 8.590 8.964 8.333 8.846 356,475 +0.37(+4.42%)
May 05, 2009 8.866 8.866 8.314 8.471 243,823 -0.44(-4.98%)
May 04, 2009 8.156 8.915 7.968 8.915 1,180,788 +0.82(+10.11%)
May 01, 2009 8.314 8.333 7.978 8.097 262,176 -0.22(-2.61%)
Apr 30, 2009 8.254 8.501 7.742 8.314 479,358 +0.13(+1.57%)
Apr 29, 2009 8.028 8.245 7.959 8.185 205,869 +0.22(+2.72%)
Apr 28, 2009 7.840 8.116 7.761 7.968 160,309 +0.05(+0.62%)
Apr 27, 2009 7.682 8.274 7.623 7.919 376,171 +0.08(+1.01%)
Apr 24, 2009 8.402 8.402 7.377 7.840 515,410 -0.53(-6.36%)
Apr 23, 2009 9.280 9.359 8.274 8.373 273,433 -0.76(-8.32%)
Apr 22, 2009 8.609 9.388 8.481 9.132 211,628 +0.30(+3.35%)
Apr 21, 2009 8.343 8.895 8.343 8.836 234,510 +0.43(+5.16%)
Apr 20, 2009 8.856 8.895 8.363 8.402 177,627 -0.49(-5.54%)
Apr 17, 2009 8.530 8.984 8.402 8.895 199,881 +0.39(+4.64%)
Apr 16, 2009 8.126 8.590 8.126 8.501 160,819 +0.45(+5.64%)
Apr 15, 2009 8.077 8.136 7.840 8.047 156,322 -0.14(-1.69%)
Apr 14, 2009 8.314 8.521 7.998 8.185 149,807 -0.31(-3.60%)
Apr 13, 2009 8.570 8.698 8.254 8.491 125,396 -0.25(-2.82%)
Apr 09, 2009 8.185 8.777 8.057 8.738 175,018 +0.78(+9.79%)
Apr 08, 2009 7.663 7.959 7.515 7.959 139,827 +0.34(+4.40%)
Apr 07, 2009 8.146 8.156 7.613 7.623 187,916 -0.68(-8.19%)
Apr 06, 2009 8.481 8.738 8.126 8.304 205,004 -0.29(-3.33%)
Apr 03, 2009 8.471 8.619 8.156 8.590 147,702 +0.07(+0.81%)
Apr 02, 2009 8.047 8.659 7.959 8.521 247,874 +0.66(+8.41%)
Apr 01, 2009 7.248 7.870 7.239 7.860 186,327 +0.43(+5.84%)
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%)
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.