Skip to main content

Advanced Energy (NQ: AEIS )

101.50 -0.52 (-0.51%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.06 14.13 13.75 14.04 387,976 +0.03(+0.21%)
Sep 29, 2009 14.20 14.38 14.00 14.01 503,699 -0.23(-1.59%)
Sep 28, 2009 13.97 14.24 13.86 14.24 500,610 +0.39(+2.85%)
Sep 25, 2009 13.78 13.95 13.63 13.85 465,153 -0.03(-0.21%)
Sep 24, 2009 14.03 14.12 13.71 13.88 561,871 -0.08(-0.57%)
Sep 23, 2009 13.94 14.09 13.86 13.95 254,253 +0.08(+0.57%)
Sep 22, 2009 13.41 14.05 13.41 13.88 431,305 +0.47(+3.53%)
Sep 21, 2009 12.83 13.43 12.83 13.40 504,994 +0.36(+2.80%)
Sep 18, 2009 12.47 13.10 12.47 13.04 333,783 +0.55(+4.42%)
Sep 17, 2009 12.62 12.68 12.03 12.49 227,182 -0.13(-1.02%)
Sep 16, 2009 12.43 12.82 12.39 12.61 177,677 +0.21(+1.67%)
Sep 15, 2009 12.08 12.53 11.99 12.41 191,514 +0.30(+2.44%)
Sep 14, 2009 11.58 12.15 11.54 12.11 291,302 +0.39(+3.37%)
Sep 11, 2009 11.88 12.09 11.52 11.72 230,391 -0.19(-1.57%)
Sep 10, 2009 11.68 11.91 11.46 11.90 113,987 +0.18(+1.51%)
Sep 09, 2009 11.29 11.83 11.28 11.73 126,185 +0.39(+3.48%)
Sep 08, 2009 11.42 11.59 11.13 11.33 268,147 -0.02(-0.17%)
Sep 04, 2009 10.35 11.38 10.35 11.35 322,833 +1.01(+9.72%)
Sep 03, 2009 10.26 10.36 10.16 10.35 100,906 +0.10(+0.96%)
Sep 02, 2009 10.27 10.35 10.01 10.25 180,700 -0.09(-0.86%)
Sep 01, 2009 10.24 10.67 10.11 10.34 176,491 +0.02(+0.19%)
Aug 31, 2009 10.63 10.63 10.08 10.32 327,251 -0.46(-4.30%)
Aug 28, 2009 10.86 11.01 10.53 10.78 143,483 +0.01(+0.09%)
Aug 27, 2009 10.98 10.98 10.46 10.77 47,246 -0.16(-1.44%)
Aug 26, 2009 10.88 11.13 10.84 10.93 105,698 +0.00(+0.00%)
Aug 25, 2009 10.72 11.05 10.71 10.93 159,924 +0.19(+1.74%)
Aug 24, 2009 10.46 10.79 10.37 10.74 287,562 +0.33(+3.13%)
Aug 21, 2009 10.57 10.84 10.20 10.41 332,363 +0.01(+0.10%)
Aug 20, 2009 10.50 10.76 10.19 10.40 245,728 -0.16(-1.49%)
Aug 19, 2009 10.06 10.56 10.000 10.56 188,902 +0.35(+3.48%)
Aug 18, 2009 9.990 10.26 9.862 10.21 300,986 +0.26(+2.58%)
Aug 17, 2009 10.10 10.32 9.714 9.951 325,479 -0.38(-3.72%)
Aug 14, 2009 10.51 10.74 10.17 10.34 211,912 -0.23(-2.15%)
Aug 13, 2009 10.64 10.73 10.16 10.56 154,204 +0.02(+0.19%)
Aug 12, 2009 10.32 10.84 10.30 10.54 342,715 +0.27(+2.59%)
Aug 11, 2009 10.41 10.69 10.17 10.28 271,009 -0.26(-2.44%)
Aug 10, 2009 10.66 10.75 10.26 10.53 350,022 -0.19(-1.75%)
Aug 07, 2009 10.94 11.10 10.61 10.72 232,480 -0.01(-0.09%)
Aug 06, 2009 11.23 11.28 10.63 10.73 253,985 -0.41(-3.72%)
Aug 05, 2009 11.55 11.81 11.05 11.14 257,745 -0.43(-3.75%)
Aug 04, 2009 11.58 11.69 11.39 11.58 218,825 -0.06(-0.51%)
Aug 03, 2009 11.94 11.94 11.39 11.64 412,233 -0.23(-1.91%)
Jul 31, 2009 11.80 12.19 11.68 11.86 453,405 +0.04(+0.33%)
Jul 30, 2009 11.92 12.47 11.50 11.82 574,082 +0.03(+0.25%)
Jul 29, 2009 11.86 11.96 11.68 11.79 237,839 -0.15(-1.24%)
Jul 28, 2009 11.45 11.96 11.18 11.94 442,383 +0.49(+4.31%)
Jul 27, 2009 11.24 11.49 10.98 11.45 637,460 +0.17(+1.49%)
Jul 24, 2009 11.61 11.61 10.57 11.28 460,769 -0.40(-3.46%)
Jul 23, 2009 11.58 11.83 11.45 11.69 349,711 +0.06(+0.51%)
Jul 22, 2009 11.05 11.78 10.93 11.63 572,699 +0.57(+5.17%)
Jul 21, 2009 11.12 11.31 10.63 11.06 204,350 -0.03(-0.27%)
Jul 20, 2009 11.27 11.30 10.96 11.08 283,459 -0.15(-1.32%)
Jul 17, 2009 11.38 11.38 10.98 11.23 283,358 -0.12(-1.04%)
Jul 16, 2009 11.06 11.44 11.00 11.35 159,216 +0.25(+2.22%)
Jul 15, 2009 10.84 11.15 10.81 11.10 507,102 +0.40(+3.78%)
Jul 14, 2009 10.17 10.72 10.17 10.70 371,717 +0.50(+4.93%)
Jul 13, 2009 9.882 10.25 9.684 10.20 388,291 +0.09(+0.88%)
Jul 10, 2009 9.960 10.15 9.852 10.11 249,689 +0.11(+1.08%)
Jul 09, 2009 9.941 10.15 9.694 10.000 576,192 +0.10(+1.00%)
Jul 08, 2009 9.931 9.980 9.674 9.901 398,250 -0.01(-0.10%)
Jul 07, 2009 9.369 10.05 9.369 9.911 415,814 +0.59(+6.35%)
Jul 06, 2009 9.162 9.645 9.162 9.319 275,004 +0.11(+1.18%)
Jul 02, 2009 9.428 9.586 9.024 9.211 255,549 -0.37(-3.91%)
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.