Advanced Energy (NQ: AEIS )

87.63 USD +2.87 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.990 9.300 8.940 8.990 203,133 -0.01(-0.11%)
Jun 29, 2009 8.990 9.250 8.730 9.000 144,151 +0.04(+0.45%)
Jun 26, 2009 8.890 9.080 8.810 8.960 728,614 +0.04(+0.45%)
Jun 25, 2009 8.680 8.920 8.600 8.920 220,093 +0.28(+3.24%)
Jun 24, 2009 8.740 8.980 8.580 8.640 219,933 +0.01(+0.12%)
Jun 23, 2009 8.600 8.910 8.560 8.630 232,205 +0.13(+1.53%)
Jun 22, 2009 9.020 9.090 8.480 8.500 251,022 -0.62(-6.80%)
Jun 19, 2009 9.490 9.520 8.890 9.120 318,750 -0.17(-1.83%)
Jun 18, 2009 9.470 9.680 9.110 9.290 158,521 -0.22(-2.31%)
Jun 17, 2009 9.490 9.670 9.250 9.510 97,882 -0.01(-0.11%)
Jun 16, 2009 9.940 9.950 9.470 9.520 233,114 -0.42(-4.23%)
Jun 15, 2009 10.00 10.00 9.680 9.940 222,984 -0.28(-2.74%)
Jun 12, 2009 10.12 10.26 10.00 10.22 87,959 +0.01(+0.10%)
Jun 11, 2009 10.32 10.61 10.21 10.21 965,698 -0.05(-0.49%)
Jun 10, 2009 10.12 10.32 9.740 10.26 289,640 +0.22(+2.19%)
Jun 09, 2009 10.02 10.27 10.02 10.04 82,830 +0.09(+0.90%)
Jun 08, 2009 9.910 10.37 9.730 9.950 156,867 -0.40(-3.86%)
Jun 05, 2009 10.35 10.55 10.11 10.35 185,318 +0.05(+0.49%)
Jun 04, 2009 10.05 10.35 9.750 10.30 256,775 +0.35(+3.52%)
Jun 03, 2009 10.03 10.29 9.670 9.950 282,695 -0.12(-1.19%)
Jun 02, 2009 10.14 10.39 9.890 10.07 272,771 -0.16(-1.56%)
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.