MENU

Advanced Energy (NQ: AEIS )

99.16 -0.28 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.911 9.218 8.861 8.911 204,943 -0.01(-0.11%)
Jun 29, 2009 8.911 9.168 8.653 8.921 145,435 +0.04(+0.45%)
Jun 26, 2009 8.811 9.000 8.732 8.881 735,106 +0.04(+0.45%)
Jun 25, 2009 8.603 8.841 8.524 8.841 222,054 +0.28(+3.24%)
Jun 24, 2009 8.663 8.901 8.504 8.564 221,892 +0.01(+0.12%)
Jun 23, 2009 8.524 8.831 8.484 8.554 234,274 +0.13(+1.53%)
Jun 22, 2009 8.940 9.010 8.405 8.425 253,258 -0.61(-6.80%)
Jun 19, 2009 9.406 9.436 8.811 9.039 321,590 -0.17(-1.83%)
Jun 18, 2009 9.386 9.595 9.030 9.208 159,933 -0.22(-2.31%)
Jun 17, 2009 9.406 9.585 9.168 9.426 98,754 -0.01(-0.11%)
Jun 16, 2009 9.852 9.862 9.386 9.436 235,191 -0.42(-4.23%)
Jun 15, 2009 9.912 9.912 9.595 9.852 224,970 -0.28(-2.74%)
Jun 12, 2009 10.03 10.17 9.912 10.13 88,742 +0.01(+0.10%)
Jun 11, 2009 10.23 10.52 10.12 10.12 974,303 -0.05(-0.49%)
Jun 10, 2009 10.03 10.23 9.654 10.17 292,220 +0.22(+2.19%)
Jun 09, 2009 9.931 10.18 9.931 9.951 83,568 +0.09(+0.90%)
Jun 08, 2009 9.822 10.28 9.644 9.862 158,264 -0.40(-3.86%)
Jun 05, 2009 10.26 10.46 10.02 10.26 186,969 +0.05(+0.49%)
Jun 04, 2009 9.961 10.26 9.664 10.21 259,063 +0.35(+3.52%)
Jun 03, 2009 9.941 10.20 9.585 9.862 285,214 -0.12(-1.19%)
Jun 02, 2009 10.05 10.30 9.803 9.981 275,201 -0.16(-1.56%)
Jun 01, 2009 9.485 10.18 9.436 10.14 237,486 +0.77(+8.25%)
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%)
May 01, 2009 8.356 8.375 8.019 8.137 260,857 -0.22(-2.61%)
Apr 30, 2009 8.296 8.544 7.781 8.356 476,948 +0.13(+1.57%)
Apr 29, 2009 8.068 8.286 7.999 8.227 204,834 +0.22(+2.72%)
Apr 28, 2009 7.880 8.157 7.800 8.009 159,503 +0.05(+0.62%)
Apr 27, 2009 7.721 8.316 7.662 7.959 374,280 +0.08(+1.01%)
Apr 24, 2009 8.445 8.445 7.414 7.880 512,819 -0.54(-6.36%)
Apr 23, 2009 9.327 9.406 8.316 8.415 272,058 -0.76(-8.32%)
Apr 22, 2009 8.653 9.436 8.524 9.178 210,564 +0.30(+3.35%)
Apr 21, 2009 8.385 8.940 8.385 8.881 233,331 +0.44(+5.16%)
Apr 20, 2009 8.901 8.940 8.405 8.445 176,734 -0.50(-5.54%)
Apr 17, 2009 8.574 9.030 8.445 8.940 198,876 +0.40(+4.64%)
Apr 16, 2009 8.167 8.633 8.167 8.544 160,011 +0.46(+5.64%)
Apr 15, 2009 8.118 8.177 7.880 8.088 155,536 -0.14(-1.69%)
Apr 14, 2009 8.356 8.564 8.038 8.227 149,054 -0.31(-3.60%)
Apr 13, 2009 8.613 8.742 8.296 8.534 124,765 -0.25(-2.82%)
Apr 09, 2009 8.227 8.821 8.098 8.782 174,139 +0.78(+9.79%)
Apr 08, 2009 7.701 7.999 7.553 7.999 139,124 +0.34(+4.40%)
Apr 07, 2009 8.187 8.197 7.652 7.662 186,971 -0.68(-8.19%)
Apr 06, 2009 8.524 8.782 8.167 8.346 203,973 -0.29(-3.33%)
Apr 03, 2009 8.514 8.663 8.197 8.633 146,959 +0.07(+0.81%)
Apr 02, 2009 8.088 8.702 7.999 8.564 246,628 +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.
TOP
Email a Story