Skip to main content

Advanced Energy (NQ: AEIS )

101.55 +3.72 (+3.80%)
Streaming Delayed Price Updated: 1:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.