MENU

Advanced Energy (NQ: AEIS )

92.74 +2.55 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.414 7.870 7.295 7.463 217,473 +0.20(+2.73%)
Mar 30, 2009 7.305 7.543 6.968 7.265 241,484 -0.84(-10.39%)
Mar 26, 2009 7.285 8.227 7.285 8.108 317,383 +0.59(+7.92%)
Mar 25, 2009 7.335 7.701 7.117 7.513 173,633 +0.23(+3.13%)
Mar 24, 2009 7.691 7.781 7.236 7.285 190,441 -0.42(-5.41%)
Mar 23, 2009 7.196 7.701 6.611 7.701 233,705 +0.85(+12.45%)
Mar 20, 2009 7.156 7.473 6.775 6.849 303,037 -0.23(-3.22%)
Mar 19, 2009 7.265 7.394 7.047 7.077 316,842 -0.10(-1.38%)
Mar 18, 2009 6.641 7.315 6.532 7.176 259,338 +0.52(+7.74%)
Mar 17, 2009 6.125 6.661 6.106 6.661 221,250 +0.52(+8.39%)
Mar 16, 2009 6.472 6.522 6.066 6.145 194,998 -0.24(-3.73%)
Mar 13, 2009 6.512 6.601 6.056 6.383 212,801 -0.07(-1.08%)
Mar 12, 2009 5.759 6.542 5.679 6.452 401,939 +0.56(+9.60%)
Mar 11, 2009 5.739 6.096 5.640 5.888 198,470 +0.18(+3.12%)
Mar 10, 2009 5.570 5.907 5.461 5.709 270,976 +0.27(+4.92%)
Mar 09, 2009 5.531 5.749 5.362 5.442 235,683 -0.17(-3.00%)
Mar 06, 2009 5.610 5.749 5.313 5.610 305,938 +0.06(+1.07%)
Mar 05, 2009 5.788 5.947 5.531 5.551 328,603 -0.39(-6.51%)
Mar 04, 2009 5.620 6.006 5.541 5.937 369,970 +0.14(+2.39%)
Mar 02, 2009 6.542 6.770 5.759 5.798 378,094 -0.90(-13.46%)
Feb 27, 2009 6.492 6.819 6.353 6.700 247,624 +0.05(+0.75%)
Feb 26, 2009 6.482 6.968 6.482 6.651 318,523 +0.22(+3.39%)
Feb 25, 2009 6.552 6.631 6.373 6.433 400,830 -0.16(-2.41%)
Feb 24, 2009 6.879 7.305 6.195 6.591 805,292 -0.50(-6.99%)
Feb 23, 2009 7.622 7.840 6.978 7.087 398,368 -0.54(-7.02%)
Feb 20, 2009 7.503 7.820 7.473 7.622 433,666 +0.00(+0.00%)
Feb 19, 2009 7.850 7.939 7.573 7.622 356,556 -0.14(-1.79%)
Feb 18, 2009 7.910 8.098 7.563 7.761 307,898 -0.02(-0.25%)
Feb 17, 2009 8.276 8.663 7.741 7.781 464,045 -0.78(-9.14%)
Feb 13, 2009 8.415 8.693 8.405 8.564 342,950 +0.13(+1.53%)
Feb 12, 2009 8.197 8.683 8.197 8.435 273,851 +0.04(+0.47%)
Feb 11, 2009 8.504 8.702 8.177 8.395 207,704 -0.10(-1.17%)
Feb 10, 2009 8.901 9.119 8.425 8.494 250,145 -0.50(-5.51%)
Feb 09, 2009 8.901 9.030 8.772 8.990 179,158 +0.02(+0.22%)
Feb 06, 2009 8.673 8.990 8.564 8.970 253,728 +0.26(+2.96%)
Feb 05, 2009 8.435 9.039 8.137 8.712 371,092 -0.17(-1.90%)
Feb 04, 2009 8.782 9.208 8.782 8.881 213,561 +0.13(+1.47%)
Feb 03, 2009 9.000 9.000 8.633 8.752 190,233 -0.21(-2.32%)
Feb 02, 2009 8.772 9.059 8.653 8.960 209,161 +0.06(+0.67%)
Jan 30, 2009 9.188 9.376 8.851 8.901 207,269 -0.21(-2.29%)
Jan 29, 2009 9.515 9.515 9.039 9.109 223,382 -0.56(-5.74%)
Jan 28, 2009 9.297 9.743 9.277 9.664 229,816 +0.47(+5.06%)
Jan 27, 2009 8.663 9.267 8.663 9.198 229,930 +0.59(+6.91%)
Jan 26, 2009 8.465 9.020 8.405 8.603 176,458 +0.13(+1.52%)
Jan 23, 2009 8.098 8.663 8.098 8.474 229,404 +0.16(+1.91%)
Jan 22, 2009 8.356 8.474 7.981 8.316 218,398 -0.27(-3.12%)
Jan 21, 2009 8.266 8.653 8.078 8.584 221,780 +0.46(+5.61%)
Jan 20, 2009 8.930 8.950 8.078 8.128 277,049 -0.92(-10.19%)
Jan 16, 2009 8.940 9.079 8.643 9.049 599,720 +0.23(+2.58%)
Jan 15, 2009 8.633 8.831 8.098 8.821 310,987 +0.17(+1.95%)
Jan 14, 2009 8.752 9.010 8.474 8.653 375,979 -0.23(-2.57%)
Jan 13, 2009 8.930 9.218 8.752 8.881 203,716 -0.06(-0.67%)
Jan 12, 2009 9.386 9.386 8.841 8.940 239,347 -0.49(-5.15%)
Jan 09, 2009 9.991 10.11 9.386 9.426 218,796 -0.59(-5.93%)
Jan 08, 2009 10.09 10.10 9.555 10.02 200,923 -0.08(-0.79%)
Jan 07, 2009 10.14 10.51 9.763 10.10 450,629 -0.23(-2.21%)
Jan 06, 2009 9.971 10.37 9.852 10.33 471,697 +0.41(+4.10%)
Jan 05, 2009 9.753 10.45 9.713 9.922 448,794 +0.04(+0.40%)
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.
TOP
Email a Story