Advanced Energy (NQ: AEIS )

88.75 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.550 6.880 6.410 6.760 245,437 +0.05(+0.75%)
Feb 26, 2009 6.540 7.030 6.540 6.710 315,710 +0.22(+3.39%)
Feb 25, 2009 6.610 6.690 6.430 6.490 397,290 -0.16(-2.41%)
Feb 24, 2009 6.940 7.370 6.250 6.650 798,180 -0.50(-6.99%)
Feb 23, 2009 7.690 7.910 7.040 7.150 394,850 -0.54(-7.02%)
Feb 20, 2009 7.570 7.890 7.540 7.690 429,836 +0.00(+0.00%)
Feb 19, 2009 7.920 8.010 7.640 7.690 353,407 -0.14(-1.79%)
Feb 18, 2009 7.980 8.170 7.630 7.830 305,179 -0.02(-0.25%)
Feb 17, 2009 8.350 8.740 7.810 7.850 459,947 -0.79(-9.14%)
Feb 13, 2009 8.490 8.770 8.480 8.640 339,922 +0.13(+1.53%)
Feb 12, 2009 8.270 8.760 8.270 8.510 271,433 +0.04(+0.47%)
Feb 11, 2009 8.580 8.780 8.250 8.470 205,870 -0.10(-1.17%)
Feb 10, 2009 8.980 9.200 8.500 8.570 247,936 -0.50(-5.51%)
Feb 09, 2009 8.980 9.110 8.850 9.070 177,576 +0.02(+0.22%)
Feb 06, 2009 8.750 9.070 8.640 9.050 251,488 +0.26(+2.96%)
Feb 05, 2009 8.510 9.120 8.210 8.790 367,815 -0.17(-1.90%)
Feb 04, 2009 8.860 9.290 8.860 8.960 211,675 +0.13(+1.47%)
Feb 03, 2009 9.080 9.080 8.710 8.830 188,553 -0.21(-2.32%)
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.