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

Advanced Energy (NQ: AEIS )

109.15 +0.14 (+0.13%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 23, 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 (%)
Dec 31, 2008 9.991 9.991 9.675 9.804 352,937 -0.15(-1.49%)
Dec 30, 2008 9.538 9.951 9.173 9.951 225,961 +0.54(+5.76%)
Dec 29, 2008 9.350 9.518 9.222 9.409 214,588 -0.04(-0.42%)
Dec 26, 2008 9.212 9.656 8.868 9.449 96,645 -0.09(-0.93%)
Dec 24, 2008 9.508 9.646 9.183 9.538 103,341 +0.06(+0.62%)
Dec 23, 2008 9.656 9.813 9.301 9.478 185,009 -0.05(-0.52%)
Dec 22, 2008 9.764 9.892 9.143 9.528 307,315 -0.25(-2.52%)
Dec 19, 2008 9.961 10.19 9.508 9.774 382,168 +0.06(+0.61%)
Dec 18, 2008 9.971 10.27 9.390 9.715 341,831 -0.12(-1.20%)
Dec 17, 2008 9.784 10.19 9.685 9.833 453,699 -0.10(-0.99%)
Dec 16, 2008 9.488 9.951 9.084 9.932 232,265 +0.61(+6.55%)
Dec 15, 2008 10.05 10.05 8.996 9.321 236,792 -0.67(-6.71%)
Dec 12, 2008 8.946 10.03 8.759 9.991 436,218 +0.99(+10.94%)
Dec 11, 2008 9.321 9.547 8.848 9.005 316,574 -0.47(-4.99%)
Dec 10, 2008 9.429 9.744 9.262 9.478 353,914 +0.14(+1.48%)
Dec 09, 2008 8.996 9.675 8.912 9.340 437,094 +0.19(+2.05%)
Dec 08, 2008 8.542 9.281 8.473 9.153 458,138 +0.73(+8.66%)
Dec 05, 2008 7.616 8.483 7.508 8.424 393,578 +0.66(+8.50%)
Dec 04, 2008 7.380 7.951 7.380 7.764 591,645 +0.29(+3.82%)
Dec 03, 2008 7.094 7.557 6.946 7.478 270,676 +0.33(+4.69%)
Dec 02, 2008 7.055 7.222 6.488 7.143 249,879 +0.27(+3.87%)
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.