MENU

Advanced Energy (NQ: AEIS )

92.67 -0.46 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.218 9.369 9.099 9.367 302,893 +0.15(+1.61%)
May 28, 2009 9.168 9.337 9.030 9.218 412,632 +0.09(+0.98%)
May 27, 2009 9.129 9.297 9.039 9.129 467,460 -0.04(-0.43%)
May 26, 2009 8.514 9.327 8.177 9.168 630,826 +1.06(+13.08%)
May 22, 2009 8.157 8.256 7.979 8.108 144,163 -0.02(-0.24%)
May 21, 2009 8.177 8.425 7.801 8.128 178,837 -0.15(-1.80%)
May 20, 2009 8.494 8.901 8.237 8.276 356,635 -0.16(-1.88%)
May 19, 2009 8.197 8.603 8.128 8.435 291,173 +0.15(+1.79%)
May 18, 2009 8.237 8.564 8.058 8.286 282,958 +0.14(+1.70%)
May 15, 2009 8.137 8.237 7.910 8.147 261,688 +0.00(+0.00%)
May 14, 2009 7.820 8.256 7.800 8.147 226,290 +0.35(+4.45%)
May 13, 2009 8.048 8.286 7.741 7.800 195,311 -0.38(-4.61%)
May 12, 2009 8.346 8.425 7.999 8.177 291,340 -0.14(-1.67%)
May 11, 2009 8.445 8.584 8.217 8.316 301,462 -0.31(-3.56%)
May 08, 2009 8.683 8.762 8.296 8.623 308,563 +0.07(+0.81%)
May 07, 2009 8.980 9.069 8.336 8.554 311,234 -0.34(-3.79%)
May 06, 2009 8.633 9.010 8.375 8.891 354,683 +0.38(+4.42%)
May 05, 2009 8.911 8.911 8.356 8.514 242,597 -0.45(-4.98%)
May 04, 2009 8.197 8.960 8.009 8.960 1,174,852 +0.82(+10.11%)
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