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 (%)
Jun 30, 2009 8.865 9.171 8.816 8.865 205,994 -0.01(-0.11%)
Jun 29, 2009 8.865 9.122 8.609 8.875 146,181 +0.04(+0.45%)
Jun 26, 2009 8.767 8.954 8.688 8.836 738,876 +0.04(+0.45%)
Jun 25, 2009 8.559 8.796 8.481 8.796 223,192 +0.28(+3.24%)
Jun 24, 2009 8.619 8.855 8.461 8.520 223,030 +0.01(+0.12%)
Jun 23, 2009 8.481 8.786 8.441 8.510 235,475 +0.13(+1.53%)
Jun 22, 2009 8.895 8.964 8.362 8.382 254,557 -0.61(-6.80%)
Jun 19, 2009 9.358 9.388 8.767 8.993 323,239 -0.17(-1.83%)
Jun 18, 2009 9.338 9.546 8.983 9.161 160,753 -0.22(-2.31%)
Jun 17, 2009 9.358 9.536 9.122 9.378 99,260 -0.01(-0.11%)
Jun 16, 2009 9.802 9.812 9.338 9.388 236,397 -0.41(-4.23%)
Jun 15, 2009 9.861 9.861 9.546 9.802 226,124 -0.28(-2.74%)
Jun 12, 2009 9.979 10.12 9.861 10.08 89,197 +0.01(+0.10%)
Jun 11, 2009 10.18 10.46 10.07 10.07 979,299 -0.05(-0.49%)
Jun 10, 2009 9.979 10.18 9.605 10.12 293,719 +0.22(+2.19%)
Jun 09, 2009 9.881 10.13 9.881 9.901 83,996 +0.09(+0.90%)
Jun 08, 2009 9.772 10.23 9.595 9.812 159,076 -0.39(-3.86%)
Jun 05, 2009 10.21 10.40 9.970 10.21 187,928 +0.05(+0.49%)
Jun 04, 2009 9.910 10.21 9.615 10.16 260,391 +0.35(+3.52%)
Jun 03, 2009 9.891 10.15 9.536 9.812 286,676 -0.12(-1.19%)
Jun 02, 2009 9.999 10.25 9.753 9.930 276,612 -0.16(-1.56%)
Jun 01, 2009 9.437 10.13 9.388 10.09 238,704 +0.77(+8.25%)
May 29, 2009 9.171 9.322 9.053 9.319 304,446 +0.15(+1.61%)
May 28, 2009 9.122 9.289 8.983 9.171 414,748 +0.09(+0.98%)
May 27, 2009 9.082 9.250 8.993 9.082 469,857 -0.04(-0.43%)
May 26, 2009 8.471 9.279 8.135 9.122 634,061 +1.06(+13.08%)
May 22, 2009 8.116 8.214 7.938 8.066 144,902 -0.02(-0.24%)
May 21, 2009 8.135 8.382 7.761 8.086 179,754 -0.15(-1.80%)
May 20, 2009 8.451 8.855 8.195 8.234 358,464 -0.16(-1.88%)
May 19, 2009 8.155 8.559 8.086 8.392 292,666 +0.15(+1.79%)
May 18, 2009 8.195 8.520 8.017 8.244 284,409 +0.14(+1.70%)
May 15, 2009 8.096 8.195 7.869 8.106 263,030 +0.00(+0.00%)
May 14, 2009 7.780 8.214 7.761 8.106 227,451 +0.35(+4.45%)
May 13, 2009 8.007 8.244 7.702 7.761 196,312 -0.37(-4.61%)
May 12, 2009 8.303 8.382 7.958 8.135 292,834 -0.14(-1.67%)
May 11, 2009 8.402 8.540 8.175 8.273 303,008 -0.31(-3.56%)
May 08, 2009 8.638 8.717 8.254 8.579 310,145 +0.07(+0.81%)
May 07, 2009 8.934 9.023 8.293 8.510 312,830 -0.34(-3.79%)
May 06, 2009 8.589 8.964 8.333 8.845 356,502 +0.37(+4.42%)
May 05, 2009 8.865 8.865 8.313 8.471 243,841 -0.44(-4.98%)
May 04, 2009 8.155 8.914 7.968 8.914 1,180,877 +0.82(+10.11%)
May 01, 2009 8.313 8.333 7.978 8.096 262,195 -0.22(-2.61%)
Apr 30, 2009 8.254 8.500 7.741 8.313 479,394 +0.13(+1.57%)
Apr 29, 2009 8.027 8.244 7.958 8.185 205,884 +0.22(+2.72%)
Apr 28, 2009 7.840 8.116 7.761 7.968 160,321 +0.05(+0.62%)
Apr 27, 2009 7.682 8.273 7.623 7.918 376,200 +0.08(+1.01%)
Apr 24, 2009 8.402 8.402 7.376 7.840 515,449 -0.53(-6.36%)
Apr 23, 2009 9.279 9.358 8.273 8.372 273,454 -0.76(-8.32%)
Apr 22, 2009 8.609 9.388 8.481 9.131 211,644 +0.30(+3.35%)
Apr 21, 2009 8.342 8.895 8.342 8.836 234,528 +0.43(+5.16%)
Apr 20, 2009 8.855 8.895 8.362 8.402 177,641 -0.49(-5.54%)
Apr 17, 2009 8.530 8.983 8.402 8.895 199,896 +0.39(+4.64%)
Apr 16, 2009 8.126 8.589 8.126 8.500 160,831 +0.45(+5.64%)
Apr 15, 2009 8.076 8.135 7.840 8.047 156,334 -0.14(-1.69%)
Apr 14, 2009 8.313 8.520 7.997 8.185 149,818 -0.31(-3.60%)
Apr 13, 2009 8.569 8.697 8.254 8.490 125,405 -0.25(-2.82%)
Apr 09, 2009 8.185 8.776 8.057 8.737 175,032 +0.78(+9.79%)
Apr 08, 2009 7.662 7.958 7.514 7.958 139,838 +0.34(+4.40%)
Apr 07, 2009 8.145 8.155 7.613 7.623 187,930 -0.68(-8.19%)
Apr 06, 2009 8.481 8.737 8.126 8.303 205,019 -0.29(-3.33%)
Apr 03, 2009 8.471 8.619 8.155 8.589 147,713 +0.07(+0.81%)
Apr 02, 2009 8.047 8.658 7.958 8.520 247,893 +0.66(+8.41%)
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.