MENU

Advanced Energy (NQ: AEIS )

73.94 +1.73 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.300 9.453 9.180 9.450 300,218 +0.15(+1.61%)
May 28, 2009 9.250 9.420 9.110 9.300 408,988 +0.09(+0.98%)
May 27, 2009 9.210 9.380 9.120 9.210 463,332 -0.04(-0.43%)
May 26, 2009 8.590 9.410 8.250 9.250 625,255 +1.07(+13.08%)
May 22, 2009 8.230 8.330 8.050 8.180 142,890 -0.02(-0.24%)
May 21, 2009 8.250 8.500 7.870 8.200 177,258 -0.15(-1.80%)
May 20, 2009 8.570 8.980 8.310 8.350 353,486 -0.16(-1.88%)
May 19, 2009 8.270 8.680 8.200 8.510 288,602 +0.15(+1.79%)
May 18, 2009 8.310 8.640 8.130 8.360 280,459 +0.14(+1.70%)
May 15, 2009 8.210 8.310 7.980 8.220 259,377 +0.00(+0.00%)
May 14, 2009 7.890 8.330 7.870 8.220 224,292 +0.35(+4.45%)
May 13, 2009 8.120 8.360 7.810 7.870 193,586 -0.38(-4.61%)
May 12, 2009 8.420 8.500 8.070 8.250 288,767 -0.14(-1.67%)
May 11, 2009 8.520 8.660 8.290 8.390 298,800 -0.31(-3.56%)
May 08, 2009 8.760 8.840 8.370 8.700 305,838 +0.07(+0.81%)
May 07, 2009 9.060 9.150 8.410 8.630 308,486 -0.34(-3.79%)
May 06, 2009 8.710 9.090 8.450 8.970 351,551 +0.38(+4.42%)
May 05, 2009 8.990 8.990 8.430 8.590 240,455 -0.45(-4.98%)
May 04, 2009 8.270 9.040 8.080 9.040 1,164,476 +0.83(+10.11%)
May 01, 2009 8.430 8.450 8.090 8.210 258,554 -0.22(-2.61%)
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%)
Apr 01, 2009 7.350 7.980 7.340 7.970 183,753 +0.44(+5.84%)
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%)
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