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

Advanced Energy (NQ: AEIS )

108.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2009 8.857 9.162 8.808 8.857 206,183 -0.01(-0.11%)
Jun 29, 2009 8.857 9.113 8.601 8.867 146,315 +0.04(+0.45%)
Jun 26, 2009 8.758 8.946 8.680 8.827 739,554 +0.04(+0.45%)
Jun 25, 2009 8.552 8.788 8.473 8.788 223,397 +0.28(+3.24%)
Jun 24, 2009 8.611 8.847 8.453 8.512 223,235 +0.01(+0.12%)
Jun 23, 2009 8.473 8.778 8.433 8.502 235,691 +0.13(+1.53%)
Jun 22, 2009 8.887 8.956 8.355 8.374 254,791 -0.61(-6.80%)
Jun 19, 2009 9.350 9.379 8.758 8.985 323,536 -0.17(-1.83%)
Jun 18, 2009 9.330 9.537 8.975 9.153 160,901 -0.22(-2.31%)
Jun 17, 2009 9.350 9.527 9.113 9.369 99,351 -0.01(-0.11%)
Jun 16, 2009 9.793 9.803 9.330 9.379 236,614 -0.41(-4.23%)
Jun 15, 2009 9.852 9.852 9.537 9.793 226,332 -0.28(-2.74%)
Jun 12, 2009 9.970 10.11 9.852 10.07 89,279 +0.01(+0.10%)
Jun 11, 2009 10.17 10.45 10.06 10.06 980,198 -0.05(-0.49%)
Jun 10, 2009 9.970 10.17 9.596 10.11 293,989 +0.22(+2.19%)
Jun 09, 2009 9.872 10.12 9.872 9.891 84,073 +0.09(+0.90%)
Jun 08, 2009 9.763 10.22 9.586 9.803 159,222 -0.39(-3.86%)
Jun 05, 2009 10.20 10.39 9.960 10.20 188,100 +0.05(+0.49%)
Jun 04, 2009 9.901 10.20 9.606 10.15 260,630 +0.34(+3.52%)
Jun 03, 2009 9.882 10.14 9.527 9.803 286,939 -0.12(-1.19%)
Jun 02, 2009 9.990 10.24 9.744 9.921 276,866 -0.16(-1.56%)
Jun 01, 2009 9.428 10.12 9.379 10.08 238,923 +0.77(+8.25%)
May 29, 2009 9.162 9.313 9.044 9.310 304,726 +0.15(+1.61%)
May 28, 2009 9.113 9.281 8.975 9.162 415,129 +0.09(+0.98%)
May 27, 2009 9.074 9.241 8.985 9.074 470,289 -0.04(-0.43%)
May 26, 2009 8.463 9.271 8.128 9.113 634,643 +1.05(+13.08%)
May 22, 2009 8.108 8.207 7.931 8.059 145,035 -0.02(-0.24%)
May 21, 2009 8.128 8.374 7.754 8.079 179,919 -0.15(-1.80%)
May 20, 2009 8.443 8.847 8.187 8.226 358,793 -0.16(-1.88%)
May 19, 2009 8.148 8.552 8.079 8.384 292,935 +0.15(+1.79%)
May 18, 2009 8.187 8.512 8.010 8.236 284,670 +0.14(+1.70%)
May 15, 2009 8.089 8.187 7.862 8.098 263,271 +0.00(+0.00%)
May 14, 2009 7.773 8.207 7.754 8.098 227,659 +0.34(+4.45%)
May 13, 2009 8.000 8.236 7.694 7.754 196,492 -0.37(-4.61%)
May 12, 2009 8.295 8.374 7.951 8.128 293,103 -0.14(-1.67%)
May 11, 2009 8.394 8.532 8.167 8.266 303,286 -0.31(-3.56%)
May 08, 2009 8.630 8.709 8.246 8.571 310,430 +0.07(+0.81%)
May 07, 2009 8.926 9.015 8.286 8.502 313,118 -0.33(-3.79%)
May 06, 2009 8.581 8.956 8.325 8.837 356,829 +0.37(+4.42%)
May 05, 2009 8.857 8.857 8.305 8.463 244,065 -0.44(-4.98%)
May 04, 2009 8.148 8.906 7.960 8.906 1,181,961 +0.82(+10.11%)
May 01, 2009 8.305 8.325 7.970 8.089 262,436 -0.22(-2.61%)
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%)
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.