Advanced Energy (NQ: AEIS )

87.89 USD -3.51 (-3.84%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.370 8.620 7.850 8.430 472,736 +0.13(+1.57%)
Apr 29, 2009 8.140 8.360 8.070 8.300 203,025 +0.22(+2.72%)
Apr 28, 2009 7.950 8.230 7.870 8.080 158,095 +0.05(+0.62%)
Apr 27, 2009 7.790 8.390 7.730 8.030 370,975 +0.08(+1.01%)
Apr 24, 2009 8.520 8.520 7.480 7.950 508,290 -0.54(-6.36%)
Apr 23, 2009 9.410 9.490 8.390 8.490 269,656 -0.77(-8.32%)
Apr 22, 2009 8.730 9.520 8.600 9.260 208,705 +0.30(+3.35%)
Apr 21, 2009 8.460 9.020 8.460 8.960 231,271 +0.44(+5.16%)
Apr 20, 2009 8.980 9.020 8.480 8.520 175,174 -0.50(-5.54%)
Apr 17, 2009 8.650 9.110 8.520 9.020 197,120 +0.40(+4.64%)
Apr 16, 2009 8.240 8.710 8.240 8.620 158,598 +0.46(+5.64%)
Apr 15, 2009 8.190 8.250 7.950 8.160 154,163 -0.14(-1.69%)
Apr 14, 2009 8.430 8.640 8.110 8.300 147,738 -0.31(-3.60%)
Apr 13, 2009 8.690 8.820 8.370 8.610 123,664 -0.25(-2.82%)
Apr 09, 2009 8.300 8.900 8.170 8.860 172,601 +0.79(+9.79%)
Apr 08, 2009 7.770 8.070 7.620 8.070 137,896 +0.34(+4.40%)
Apr 07, 2009 8.260 8.270 7.720 7.730 185,320 -0.69(-8.19%)
Apr 06, 2009 8.600 8.860 8.240 8.420 202,172 -0.29(-3.33%)
Apr 03, 2009 8.590 8.740 8.270 8.710 145,662 +0.07(+0.81%)
Apr 02, 2009 8.160 8.780 8.070 8.640 244,450 +0.67(+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.