Advanced Energy (NQ: AEIS )

90.37 USD -12.48 (-12.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.270 9.460 8.930 8.980 205,439 -0.21(-2.29%)
Jan 29, 2009 9.600 9.600 9.120 9.190 221,410 -0.56(-5.74%)
Jan 28, 2009 9.380 9.830 9.360 9.750 227,787 +0.47(+5.06%)
Jan 27, 2009 8.740 9.350 8.740 9.280 227,900 +0.60(+6.91%)
Jan 26, 2009 8.540 9.100 8.480 8.680 174,900 +0.13(+1.52%)
Jan 23, 2009 8.170 8.740 8.170 8.550 227,378 +0.16(+1.91%)
Jan 22, 2009 8.430 8.550 8.052 8.390 216,470 -0.27(-3.12%)
Jan 21, 2009 8.340 8.730 8.150 8.660 219,822 +0.46(+5.61%)
Jan 20, 2009 9.010 9.030 8.150 8.200 274,603 -0.93(-10.19%)
Jan 16, 2009 9.020 9.160 8.720 9.130 594,424 +0.23(+2.58%)
Jan 15, 2009 8.710 8.910 8.170 8.900 308,241 +0.17(+1.95%)
Jan 14, 2009 8.830 9.090 8.550 8.730 372,659 -0.23(-2.57%)
Jan 13, 2009 9.010 9.300 8.830 8.960 201,917 -0.06(-0.67%)
Jan 12, 2009 9.470 9.470 8.920 9.020 237,234 -0.49(-5.15%)
Jan 09, 2009 10.08 10.20 9.470 9.510 216,864 -0.60(-5.93%)
Jan 08, 2009 10.18 10.19 9.640 10.11 199,149 -0.08(-0.79%)
Jan 07, 2009 10.23 10.60 9.850 10.19 446,650 -0.23(-2.21%)
Jan 06, 2009 10.06 10.46 9.940 10.42 467,531 +0.41(+4.10%)
Jan 05, 2009 9.840 10.54 9.800 10.01 444,831 +0.04(+0.40%)
Jan 02, 2009 9.980 10.12 9.710 9.970 234,115 +0.02(+0.20%)
Dec 31, 2008 10.14 10.14 9.820 9.950 347,742 -0.15(-1.49%)
Dec 30, 2008 9.680 10.10 9.310 10.10 222,635 +0.55(+5.76%)
Dec 29, 2008 9.490 9.660 9.360 9.550 211,430 -0.04(-0.42%)
Dec 26, 2008 9.350 9.800 9.000 9.590 95,223 -0.09(-0.93%)
Dec 24, 2008 9.650 9.790 9.320 9.680 101,820 +0.06(+0.62%)
Dec 23, 2008 9.800 9.960 9.440 9.620 182,286 -0.05(-0.52%)
Dec 22, 2008 9.910 10.04 9.280 9.670 302,792 -0.25(-2.52%)
Dec 19, 2008 10.11 10.34 9.650 9.920 376,543 +0.06(+0.61%)
Dec 18, 2008 10.12 10.42 9.530 9.860 336,800 -0.12(-1.20%)
Dec 17, 2008 9.930 10.34 9.830 9.980 447,021 -0.10(-0.99%)
Dec 16, 2008 9.630 10.10 9.220 10.08 228,847 +0.62(+6.55%)
Dec 15, 2008 10.20 10.20 9.130 9.460 233,307 -0.68(-6.71%)
Dec 12, 2008 9.080 10.18 8.890 10.14 429,797 +1.00(+10.94%)
Dec 11, 2008 9.460 9.690 8.980 9.140 311,915 -0.48(-4.99%)
Dec 10, 2008 9.570 9.890 9.400 9.620 348,705 +0.14(+1.48%)
Dec 09, 2008 9.130 9.820 9.045 9.480 430,660 +0.19(+2.05%)
Dec 08, 2008 8.670 9.420 8.600 9.290 451,395 +0.74(+8.65%)
Dec 05, 2008 7.730 8.610 7.620 8.550 387,785 +0.67(+8.50%)
Dec 04, 2008 7.490 8.070 7.490 7.880 582,936 +0.29(+3.82%)
Dec 03, 2008 7.200 7.670 7.050 7.590 266,692 +0.34(+4.69%)
Dec 02, 2008 7.160 7.330 6.585 7.250 246,201 +0.27(+3.87%)
Dec 01, 2008 7.500 7.940 6.940 6.980 273,991 -0.80(-10.28%)
Nov 28, 2008 7.760 7.860 7.520 7.780 96,919 -0.14(-1.77%)
Nov 26, 2008 6.600 7.940 6.600 7.920 762,206 +1.15(+16.99%)
Nov 25, 2008 7.050 7.080 6.470 6.770 487,266 -0.19(-2.73%)
Nov 24, 2008 6.700 7.020 6.350 6.960 413,247 +0.33(+4.98%)
Nov 21, 2008 6.050 6.770 5.730 6.630 566,160 +0.69(+11.62%)
Nov 20, 2008 6.330 6.440 5.940 5.940 621,885 -0.43(-6.75%)
Nov 19, 2008 6.720 6.950 6.360 6.370 451,790 -0.35(-5.21%)
Nov 18, 2008 6.780 7.000 6.410 6.720 348,917 -0.02(-0.30%)
Nov 17, 2008 7.120 7.200 6.720 6.740 310,522 -0.42(-5.87%)
Nov 14, 2008 8.270 8.450 7.120 7.160 595,354 -1.25(-14.86%)
Nov 13, 2008 8.080 8.460 7.380 8.410 823,425 +0.37(+4.60%)
Nov 12, 2008 8.800 9.140 7.990 8.040 323,058 -0.89(-9.97%)
Nov 11, 2008 9.350 9.520 8.810 8.930 344,131 -0.52(-5.50%)
Nov 10, 2008 10.00 10.16 9.330 9.450 240,799 -0.31(-3.18%)
Nov 07, 2008 9.780 10.14 9.530 9.760 226,103 +0.09(+0.93%)
Nov 06, 2008 10.32 10.32 9.640 9.670 293,076 -0.70(-6.75%)
Nov 05, 2008 10.94 11.08 10.33 10.37 276,581 -0.74(-6.66%)
Nov 04, 2008 11.03 11.34 10.59 11.11 283,668 +0.20(+1.83%)
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.