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 (%)
Jul 31, 2009 11.79 12.18 11.67 11.85 453,822 +0.04(+0.33%)
Jul 30, 2009 11.91 12.45 11.49 11.81 574,609 +0.03(+0.25%)
Jul 29, 2009 11.85 11.95 11.67 11.78 238,058 -0.15(-1.24%)
Jul 28, 2009 11.44 11.95 11.17 11.93 442,789 +0.49(+4.31%)
Jul 27, 2009 11.23 11.48 10.97 11.44 638,046 +0.17(+1.49%)
Jul 24, 2009 11.60 11.60 10.56 11.27 461,192 -0.40(-3.46%)
Jul 23, 2009 11.57 11.82 11.44 11.68 350,032 +0.06(+0.51%)
Jul 22, 2009 11.04 11.76 10.92 11.62 573,224 +0.57(+5.17%)
Jul 21, 2009 11.11 11.30 10.62 11.04 204,537 -0.03(-0.27%)
Jul 20, 2009 11.26 11.29 10.95 11.07 283,719 -0.15(-1.32%)
Jul 17, 2009 11.37 11.37 10.97 11.22 283,618 -0.12(-1.04%)
Jul 16, 2009 11.05 11.43 10.99 11.34 159,362 +0.25(+2.22%)
Jul 15, 2009 10.83 11.14 10.80 11.09 507,568 +0.40(+3.78%)
Jul 14, 2009 10.16 10.71 10.16 10.69 372,058 +0.50(+4.93%)
Jul 13, 2009 9.873 10.24 9.675 10.19 388,647 +0.09(+0.88%)
Jul 10, 2009 9.951 10.14 9.843 10.10 249,918 +0.11(+1.08%)
Jul 09, 2009 9.932 10.14 9.685 9.991 576,721 +0.10(+1.00%)
Jul 08, 2009 9.922 9.971 9.666 9.892 398,616 -0.01(-0.10%)
Jul 07, 2009 9.360 10.04 9.360 9.902 416,196 +0.59(+6.35%)
Jul 06, 2009 9.153 9.636 9.153 9.311 275,256 +0.11(+1.18%)
Jul 02, 2009 9.419 9.577 9.015 9.203 255,784 -0.37(-3.91%)
Jul 01, 2009 8.858 9.606 8.838 9.577 280,671 +0.72(+8.12%)
Jun 30, 2009 8.858 9.163 8.808 8.858 206,167 -0.01(-0.11%)
Jun 29, 2009 8.858 9.114 8.601 8.868 146,304 +0.04(+0.45%)
Jun 26, 2009 8.759 8.946 8.680 8.828 739,499 +0.04(+0.45%)
Jun 25, 2009 8.552 8.789 8.473 8.789 223,381 +0.28(+3.24%)
Jun 24, 2009 8.611 8.848 8.454 8.513 223,218 +0.01(+0.12%)
Jun 23, 2009 8.473 8.779 8.434 8.503 235,674 +0.13(+1.53%)
Jun 22, 2009 8.887 8.956 8.355 8.375 254,772 -0.61(-6.80%)
Jun 19, 2009 9.350 9.380 8.759 8.986 323,512 -0.17(-1.83%)
Jun 18, 2009 9.331 9.538 8.976 9.153 160,889 -0.22(-2.31%)
Jun 17, 2009 9.350 9.528 9.114 9.370 99,344 -0.01(-0.11%)
Jun 16, 2009 9.794 9.804 9.331 9.380 236,596 -0.41(-4.23%)
Jun 15, 2009 9.853 9.853 9.538 9.794 226,315 -0.28(-2.74%)
Jun 12, 2009 9.971 10.11 9.853 10.07 89,273 +0.01(+0.10%)
Jun 11, 2009 10.17 10.45 10.06 10.06 980,125 -0.05(-0.49%)
Jun 10, 2009 9.971 10.17 9.597 10.11 293,967 +0.22(+2.19%)
Jun 09, 2009 9.873 10.12 9.873 9.892 84,067 +0.09(+0.90%)
Jun 08, 2009 9.764 10.22 9.587 9.804 159,210 -0.39(-3.86%)
Jun 05, 2009 10.20 10.39 9.961 10.20 188,086 +0.05(+0.48%)
Jun 04, 2009 9.902 10.20 9.606 10.15 260,611 +0.34(+3.52%)
Jun 03, 2009 9.882 10.14 9.528 9.804 286,918 -0.12(-1.19%)
Jun 02, 2009 9.991 10.24 9.744 9.922 276,846 -0.16(-1.56%)
Jun 01, 2009 9.429 10.12 9.380 10.08 238,905 +0.77(+8.25%)
May 29, 2009 9.163 9.314 9.045 9.311 304,703 +0.15(+1.61%)
May 28, 2009 9.114 9.281 8.976 9.163 415,098 +0.09(+0.98%)
May 27, 2009 9.074 9.242 8.986 9.074 470,254 -0.04(-0.43%)
May 26, 2009 8.464 9.271 8.129 9.114 634,596 +1.05(+13.08%)
May 22, 2009 8.109 8.207 7.931 8.060 145,024 -0.02(-0.24%)
May 21, 2009 8.129 8.375 7.754 8.079 179,906 -0.15(-1.80%)
May 20, 2009 8.444 8.848 8.188 8.227 358,767 -0.16(-1.88%)
May 19, 2009 8.148 8.552 8.079 8.385 292,913 +0.15(+1.79%)
May 18, 2009 8.188 8.513 8.010 8.237 284,649 +0.14(+1.70%)
May 15, 2009 8.089 8.188 7.863 8.099 263,252 +0.00(+0.00%)
May 14, 2009 7.774 8.207 7.754 8.099 227,642 +0.34(+4.45%)
May 13, 2009 8.000 8.237 7.695 7.754 196,478 -0.37(-4.61%)
May 12, 2009 8.296 8.375 7.951 8.129 293,081 -0.14(-1.67%)
May 11, 2009 8.395 8.533 8.168 8.267 303,264 -0.31(-3.56%)
May 08, 2009 8.631 8.710 8.247 8.572 310,407 +0.07(+0.81%)
May 07, 2009 8.927 9.015 8.286 8.503 313,094 -0.33(-3.79%)
May 06, 2009 8.582 8.956 8.326 8.838 356,803 +0.37(+4.42%)
May 05, 2009 8.858 8.858 8.306 8.464 244,047 -0.44(-4.98%)
May 04, 2009 8.148 8.907 7.961 8.907 1,181,873 +0.82(+10.11%)
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.