Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.246 8.492 7.734 8.305 479,834 +0.13(+1.57%)
Apr 29, 2009 8.020 8.236 7.951 8.177 206,073 +0.22(+2.72%)
Apr 28, 2009 7.832 8.108 7.754 7.960 160,468 +0.05(+0.62%)
Apr 27, 2009 7.675 8.266 7.616 7.911 376,545 +0.08(+1.01%)
Apr 24, 2009 8.394 8.394 7.369 7.832 515,922 -0.53(-6.36%)
Apr 23, 2009 9.271 9.350 8.266 8.364 273,705 -0.76(-8.32%)
Apr 22, 2009 8.601 9.379 8.473 9.123 211,838 +0.30(+3.35%)
Apr 21, 2009 8.335 8.887 8.335 8.827 234,743 +0.43(+5.16%)
Apr 20, 2009 8.847 8.887 8.355 8.394 177,804 -0.49(-5.54%)
Apr 17, 2009 8.522 8.975 8.394 8.887 200,079 +0.39(+4.64%)
Apr 16, 2009 8.118 8.581 8.118 8.492 160,979 +0.45(+5.64%)
Apr 15, 2009 8.069 8.128 7.832 8.039 156,477 -0.14(-1.69%)
Apr 14, 2009 8.305 8.512 7.990 8.177 149,956 -0.31(-3.60%)
Apr 13, 2009 8.561 8.690 8.246 8.483 125,520 -0.25(-2.82%)
Apr 09, 2009 8.177 8.768 8.049 8.729 175,192 +0.78(+9.79%)
Apr 08, 2009 7.655 7.951 7.507 7.951 139,966 +0.33(+4.40%)
Apr 07, 2009 8.138 8.148 7.606 7.616 188,102 -0.68(-8.19%)
Apr 06, 2009 8.473 8.729 8.118 8.295 205,207 -0.29(-3.33%)
Apr 03, 2009 8.463 8.611 8.148 8.581 147,849 +0.07(+0.81%)
Apr 02, 2009 8.039 8.650 7.951 8.512 248,120 +0.66(+8.41%)
Apr 01, 2009 7.241 7.862 7.231 7.852 186,512 +0.43(+5.84%)
Mar 31, 2009 7.369 7.823 7.251 7.419 218,789 +0.20(+2.73%)
Mar 30, 2009 7.261 7.497 6.926 7.222 242,946 -0.84(-10.39%)
Mar 26, 2009 7.241 8.177 7.241 8.059 319,303 +0.59(+7.92%)
Mar 25, 2009 7.291 7.655 7.074 7.468 174,684 +0.23(+3.13%)
Mar 24, 2009 7.645 7.734 7.192 7.241 191,594 -0.41(-5.41%)
Mar 23, 2009 7.153 7.655 6.571 7.655 235,119 +0.85(+12.45%)
Mar 20, 2009 7.113 7.428 6.734 6.808 304,871 -0.23(-3.22%)
Mar 19, 2009 7.222 7.350 7.005 7.034 318,759 -0.10(-1.38%)
Mar 18, 2009 6.601 7.271 6.493 7.133 260,907 +0.51(+7.74%)
Mar 17, 2009 6.089 6.621 6.069 6.621 222,588 +0.51(+8.39%)
Mar 16, 2009 6.433 6.483 6.029 6.108 196,178 -0.24(-3.73%)
Mar 13, 2009 6.473 6.561 6.020 6.345 214,089 -0.07(-1.08%)
Mar 12, 2009 5.724 6.502 5.645 6.414 404,372 +0.56(+9.60%)
Mar 11, 2009 5.704 6.059 5.606 5.852 199,671 +0.18(+3.12%)
Mar 10, 2009 5.537 5.872 5.428 5.675 272,616 +0.27(+4.92%)
Mar 09, 2009 5.497 5.714 5.330 5.409 237,109 -0.17(-3.00%)
Mar 06, 2009 5.576 5.714 5.281 5.576 307,789 +0.06(+1.07%)
Mar 05, 2009 5.754 5.911 5.497 5.517 330,591 -0.38(-6.51%)
Mar 04, 2009 5.586 5.970 5.507 5.901 372,209 +0.14(+2.39%)
Mar 02, 2009 6.502 6.729 5.724 5.763 380,382 -0.90(-13.46%)
Feb 27, 2009 6.453 6.778 6.315 6.660 249,122 +0.05(+0.75%)
Feb 26, 2009 6.443 6.926 6.443 6.611 320,450 +0.22(+3.39%)
Feb 25, 2009 6.512 6.591 6.335 6.394 403,255 -0.16(-2.41%)
Feb 24, 2009 6.837 7.261 6.158 6.552 810,165 -0.49(-6.99%)
Feb 23, 2009 7.576 7.793 6.936 7.044 400,779 -0.53(-7.02%)
Feb 20, 2009 7.458 7.773 7.428 7.576 436,290 +0.00(+0.00%)
Feb 19, 2009 7.803 7.891 7.527 7.576 358,713 -0.14(-1.79%)
Feb 18, 2009 7.862 8.049 7.517 7.714 309,761 -0.02(-0.25%)
Feb 17, 2009 8.226 8.611 7.694 7.734 466,853 -0.78(-9.14%)
Feb 13, 2009 8.364 8.640 8.355 8.512 345,026 +0.13(+1.53%)
Feb 12, 2009 8.148 8.630 8.148 8.384 275,508 +0.04(+0.47%)
Feb 11, 2009 8.453 8.650 8.128 8.345 208,961 -0.10(-1.17%)
Feb 10, 2009 8.847 9.064 8.374 8.443 251,659 -0.49(-5.51%)
Feb 09, 2009 8.847 8.975 8.719 8.936 180,242 +0.02(+0.22%)
Feb 06, 2009 8.621 8.936 8.512 8.916 255,264 +0.26(+2.96%)
Feb 05, 2009 8.384 8.985 8.089 8.660 373,338 -0.17(-1.90%)
Feb 04, 2009 8.729 9.153 8.729 8.827 214,853 +0.13(+1.47%)
Feb 03, 2009 8.946 8.946 8.581 8.699 191,384 -0.21(-2.32%)
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.