Advanced Energy (NQ: AEIS )

87.06 USD -1.53 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.480 7.940 7.360 7.530 215,553 +0.20(+2.73%)
Mar 30, 2009 7.370 7.610 7.030 7.330 239,352 -0.85(-10.39%)
Mar 26, 2009 7.350 8.300 7.350 8.180 314,580 +0.60(+7.92%)
Mar 25, 2009 7.400 7.770 7.180 7.580 172,100 +0.23(+3.13%)
Mar 24, 2009 7.760 7.850 7.300 7.350 188,760 -0.42(-5.41%)
Mar 23, 2009 7.260 7.770 6.670 7.770 231,641 +0.86(+12.45%)
Mar 20, 2009 7.220 7.540 6.835 6.910 300,361 -0.23(-3.22%)
Mar 19, 2009 7.330 7.460 7.110 7.140 314,044 -0.10(-1.38%)
Mar 18, 2009 6.700 7.380 6.590 7.240 257,048 +0.52(+7.74%)
Mar 17, 2009 6.180 6.720 6.160 6.720 219,296 +0.52(+8.39%)
Mar 16, 2009 6.530 6.580 6.120 6.200 193,276 -0.24(-3.73%)
Mar 13, 2009 6.570 6.660 6.110 6.440 210,922 -0.07(-1.08%)
Mar 12, 2009 5.810 6.600 5.730 6.510 398,390 +0.57(+9.60%)
Mar 11, 2009 5.790 6.150 5.690 5.940 196,718 +0.18(+3.13%)
Mar 10, 2009 5.620 5.960 5.510 5.760 268,583 +0.27(+4.92%)
Mar 09, 2009 5.580 5.800 5.410 5.490 233,602 -0.17(-3.00%)
Mar 06, 2009 5.660 5.800 5.360 5.660 303,236 +0.06(+1.07%)
Mar 05, 2009 5.840 6.000 5.580 5.600 325,701 -0.39(-6.51%)
Mar 04, 2009 5.670 6.060 5.590 5.990 366,703 +0.14(+2.39%)
Mar 02, 2009 6.600 6.830 5.810 5.850 374,755 -0.91(-13.46%)
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%)
Feb 02, 2009 8.850 9.140 8.730 9.040 207,314 +0.06(+0.67%)
Jan 30, 2009 9.270 9.460 8.930 8.980 205,439 -0.21(-2.29%)
Jan 29, 2009 9.600 9.600 9.120 9.190 221,410 -0.56(-5.74%)
Jan 28, 2009 9.380 9.830 9.360 9.750 227,787 +0.47(+5.06%)
Jan 27, 2009 8.740 9.350 8.740 9.280 227,900 +0.60(+6.91%)
Jan 26, 2009 8.540 9.100 8.480 8.680 174,900 +0.13(+1.52%)
Jan 23, 2009 8.170 8.740 8.170 8.550 227,378 +0.16(+1.91%)
Jan 22, 2009 8.430 8.550 8.052 8.390 216,470 -0.27(-3.12%)
Jan 21, 2009 8.340 8.730 8.150 8.660 219,822 +0.46(+5.61%)
Jan 20, 2009 9.010 9.030 8.150 8.200 274,603 -0.93(-10.19%)
Jan 16, 2009 9.020 9.160 8.720 9.130 594,424 +0.23(+2.58%)
Jan 15, 2009 8.710 8.910 8.170 8.900 308,241 +0.17(+1.95%)
Jan 14, 2009 8.830 9.090 8.550 8.730 372,659 -0.23(-2.57%)
Jan 13, 2009 9.010 9.300 8.830 8.960 201,917 -0.06(-0.67%)
Jan 12, 2009 9.470 9.470 8.920 9.020 237,234 -0.49(-5.15%)
Jan 09, 2009 10.08 10.20 9.470 9.510 216,864 -0.60(-5.93%)
Jan 08, 2009 10.18 10.19 9.640 10.11 199,149 -0.08(-0.79%)
Jan 07, 2009 10.23 10.60 9.850 10.19 446,650 -0.23(-2.21%)
Jan 06, 2009 10.06 10.46 9.940 10.42 467,531 +0.41(+4.10%)
Jan 05, 2009 9.840 10.54 9.800 10.01 444,831 +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.