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 (%)
Jul 31, 2009 11.78 12.17 11.66 11.84 454,232 +0.04(+0.33%)
Jul 30, 2009 11.90 12.44 11.48 11.80 575,128 +0.03(+0.25%)
Jul 29, 2009 11.84 11.94 11.66 11.77 238,273 -0.15(-1.24%)
Jul 28, 2009 11.43 11.94 11.16 11.92 443,190 +0.49(+4.31%)
Jul 27, 2009 11.22 11.47 10.96 11.43 638,622 +0.17(+1.49%)
Jul 24, 2009 11.59 11.59 10.55 11.26 461,609 -0.40(-3.46%)
Jul 23, 2009 11.56 11.81 11.43 11.66 350,348 +0.06(+0.51%)
Jul 22, 2009 11.03 11.75 10.91 11.61 573,743 +0.57(+5.17%)
Jul 21, 2009 11.10 11.29 10.61 11.04 204,722 -0.03(-0.27%)
Jul 20, 2009 11.25 11.28 10.94 11.06 283,975 -0.15(-1.32%)
Jul 17, 2009 11.36 11.36 10.96 11.21 283,875 -0.12(-1.04%)
Jul 16, 2009 11.04 11.42 10.98 11.33 159,506 +0.25(+2.22%)
Jul 15, 2009 10.82 11.13 10.79 11.08 508,027 +0.40(+3.78%)
Jul 14, 2009 10.15 10.70 10.15 10.68 372,395 +0.50(+4.93%)
Jul 13, 2009 9.864 10.23 9.667 10.18 388,999 +0.09(+0.88%)
Jul 10, 2009 9.942 10.13 9.834 10.09 250,144 +0.11(+1.08%)
Jul 09, 2009 9.923 10.13 9.677 9.982 577,242 +0.10(+1.00%)
Jul 08, 2009 9.913 9.962 9.657 9.883 398,977 -0.01(-0.10%)
Jul 07, 2009 9.352 10.03 9.352 9.893 416,572 +0.59(+6.35%)
Jul 06, 2009 9.145 9.627 9.145 9.302 275,505 +0.11(+1.18%)
Jul 02, 2009 9.411 9.568 9.007 9.194 256,015 -0.37(-3.91%)
Jul 01, 2009 8.850 9.598 8.830 9.568 280,925 +0.72(+8.12%)
Jun 30, 2009 8.850 9.155 8.800 8.850 206,354 -0.01(-0.11%)
Jun 29, 2009 8.850 9.106 8.594 8.860 146,436 +0.04(+0.45%)
Jun 26, 2009 8.751 8.938 8.672 8.820 740,168 +0.04(+0.45%)
Jun 25, 2009 8.545 8.781 8.466 8.781 223,583 +0.28(+3.24%)
Jun 24, 2009 8.604 8.840 8.446 8.505 223,420 +0.01(+0.12%)
Jun 23, 2009 8.466 8.771 8.426 8.495 235,887 +0.13(+1.53%)
Jun 22, 2009 8.879 8.948 8.348 8.367 255,002 -0.61(-6.80%)
Jun 19, 2009 9.342 9.371 8.751 8.978 323,804 -0.17(-1.83%)
Jun 18, 2009 9.322 9.529 8.968 9.145 161,034 -0.22(-2.31%)
Jun 17, 2009 9.342 9.519 9.106 9.362 99,434 -0.01(-0.11%)
Jun 16, 2009 9.785 9.795 9.322 9.371 236,810 -0.41(-4.23%)
Jun 15, 2009 9.844 9.844 9.529 9.785 226,519 -0.28(-2.74%)
Jun 12, 2009 9.962 10.10 9.844 10.06 89,353 +0.01(+0.10%)
Jun 11, 2009 10.16 10.44 10.05 10.05 981,011 -0.05(-0.49%)
Jun 10, 2009 9.962 10.16 9.588 10.10 294,232 +0.22(+2.19%)
Jun 09, 2009 9.864 10.11 9.864 9.883 84,143 +0.09(+0.90%)
Jun 08, 2009 9.755 10.21 9.578 9.795 159,354 -0.39(-3.86%)
Jun 05, 2009 10.19 10.39 9.952 10.19 188,256 +0.05(+0.49%)
Jun 04, 2009 9.893 10.19 9.598 10.14 260,846 +0.34(+3.52%)
Jun 03, 2009 9.873 10.13 9.519 9.795 287,177 -0.12(-1.19%)
Jun 02, 2009 9.982 10.23 9.736 9.913 277,096 -0.16(-1.56%)
Jun 01, 2009 9.421 10.11 9.371 10.07 239,121 +0.77(+8.25%)
May 29, 2009 9.155 9.305 9.037 9.302 304,978 +0.15(+1.61%)
May 28, 2009 9.106 9.273 8.968 9.155 415,473 +0.09(+0.98%)
May 27, 2009 9.066 9.234 8.978 9.066 470,679 -0.04(-0.43%)
May 26, 2009 8.456 9.263 8.121 9.106 635,170 +1.05(+13.08%)
May 22, 2009 8.102 8.200 7.924 8.052 145,155 -0.02(-0.24%)
May 21, 2009 8.121 8.367 7.747 8.072 180,068 -0.15(-1.80%)
May 20, 2009 8.436 8.840 8.180 8.220 359,091 -0.16(-1.88%)
May 19, 2009 8.141 8.545 8.072 8.377 293,178 +0.15(+1.79%)
May 18, 2009 8.180 8.505 8.003 8.229 284,906 +0.14(+1.70%)
May 15, 2009 8.082 8.180 7.855 8.092 263,490 +0.00(+0.00%)
May 14, 2009 7.767 8.200 7.747 8.092 227,848 +0.34(+4.45%)
May 13, 2009 7.993 8.229 7.688 7.747 196,655 -0.37(-4.61%)
May 12, 2009 8.289 8.367 7.944 8.121 293,346 -0.14(-1.67%)
May 11, 2009 8.387 8.525 8.161 8.259 303,538 -0.31(-3.56%)
May 08, 2009 8.623 8.702 8.239 8.564 310,687 +0.07(+0.81%)
May 07, 2009 8.919 9.007 8.279 8.495 313,377 -0.33(-3.79%)
May 06, 2009 8.574 8.948 8.318 8.830 357,125 +0.37(+4.42%)
May 05, 2009 8.850 8.850 8.298 8.456 244,268 -0.44(-4.98%)
May 04, 2009 8.141 8.899 7.954 8.899 1,182,941 +0.82(+10.11%)
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.