MENU

Advanced Energy (NQ: AEIS )

94.32 +0.63 (+0.67%)
Streaming Delayed Price Updated: 10:46 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.78 10.78 10.22 10.46 322,730 -0.47(-4.30%)
Aug 28, 2009 11.01 11.16 10.68 10.93 141,501 +0.01(+0.09%)
Aug 27, 2009 11.13 11.13 10.61 10.92 46,594 -0.16(-1.44%)
Aug 26, 2009 11.03 11.29 10.99 11.08 104,238 +0.00(+0.00%)
Aug 25, 2009 10.87 11.20 10.86 11.08 157,715 +0.19(+1.74%)
Aug 24, 2009 10.61 10.94 10.52 10.89 283,590 +0.33(+3.13%)
Aug 21, 2009 10.72 10.99 10.34 10.56 327,772 +0.01(+0.09%)
Aug 20, 2009 10.65 10.91 10.33 10.55 242,334 -0.16(-1.49%)
Aug 19, 2009 10.20 10.71 10.14 10.71 186,293 +0.36(+3.48%)
Aug 18, 2009 10.13 10.40 10.00 10.35 296,828 +0.26(+2.58%)
Aug 17, 2009 10.24 10.46 9.850 10.09 320,983 -0.39(-3.72%)
Aug 14, 2009 10.66 10.89 10.31 10.48 208,985 -0.23(-2.15%)
Aug 13, 2009 10.79 10.88 10.30 10.71 152,074 +0.02(+0.19%)
Aug 12, 2009 10.46 10.99 10.44 10.69 337,981 +0.27(+2.59%)
Aug 11, 2009 10.56 10.84 10.31 10.42 267,265 -0.26(-2.43%)
Aug 10, 2009 10.81 10.90 10.40 10.68 345,187 -0.19(-1.75%)
Aug 07, 2009 11.09 11.26 10.76 10.87 229,269 -0.01(-0.09%)
Aug 06, 2009 11.39 11.44 10.78 10.88 250,477 -0.42(-3.72%)
Aug 05, 2009 11.71 11.98 11.20 11.30 254,185 -0.44(-3.75%)
Aug 04, 2009 11.74 11.85 11.55 11.74 215,802 -0.06(-0.51%)
Aug 03, 2009 12.11 12.11 11.55 11.80 406,538 -0.23(-1.91%)
Jul 31, 2009 11.97 12.36 11.84 12.03 447,142 +0.04(+0.33%)
Jul 30, 2009 12.09 12.64 11.66 11.99 566,151 +0.03(+0.25%)
Jul 29, 2009 12.03 12.13 11.84 11.96 234,554 -0.15(-1.24%)
Jul 28, 2009 11.61 12.13 11.34 12.11 436,272 +0.50(+4.31%)
Jul 27, 2009 11.40 11.65 11.13 11.61 628,654 +0.17(+1.49%)
Jul 24, 2009 11.77 11.77 10.72 11.44 454,404 -0.41(-3.46%)
Jul 23, 2009 11.74 12.00 11.61 11.85 344,880 +0.06(+0.51%)
Jul 22, 2009 11.20 11.94 11.08 11.79 564,787 +0.58(+5.17%)
Jul 21, 2009 11.28 11.47 10.78 11.21 201,527 -0.03(-0.27%)
Jul 20, 2009 11.43 11.46 11.11 11.24 279,543 -0.15(-1.32%)
Jul 17, 2009 11.54 11.54 11.13 11.39 279,444 -0.12(-1.04%)
Jul 16, 2009 11.22 11.60 11.15 11.51 157,017 +0.25(+2.22%)
Jul 15, 2009 10.99 11.31 10.96 11.26 500,097 +0.41(+3.78%)
Jul 14, 2009 10.31 10.87 10.31 10.85 366,582 +0.51(+4.93%)
Jul 13, 2009 10.02 10.39 9.820 10.34 382,927 +0.09(+0.88%)
Jul 10, 2009 10.10 10.29 9.990 10.25 246,240 +0.11(+1.08%)
Jul 09, 2009 10.08 10.29 9.830 10.14 568,232 +0.10(+1.00%)
Jul 08, 2009 10.07 10.12 9.810 10.04 392,749 -0.01(-0.10%)
Jul 07, 2009 9.500 10.19 9.500 10.05 410,070 +0.60(+6.35%)
Jul 06, 2009 9.290 9.780 9.290 9.450 271,205 +0.11(+1.18%)
Jul 02, 2009 9.560 9.720 9.150 9.340 252,019 -0.38(-3.91%)
Jul 01, 2009 8.990 9.750 8.970 9.720 276,540 +0.73(+8.12%)
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.
TOP
Email a Story