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

Advanced Energy (NQ: AEIS )

107.61 -1.40 (-1.29%)
Streaming Delayed Price Updated: 3:22 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 (%)
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%)
May 01, 2009 8.306 8.326 7.971 8.089 262,416 -0.22(-2.61%)
Apr 30, 2009 8.247 8.493 7.734 8.306 479,798 +0.13(+1.57%)
Apr 29, 2009 8.020 8.237 7.951 8.178 206,058 +0.22(+2.72%)
Apr 28, 2009 7.833 8.109 7.754 7.961 160,456 +0.05(+0.62%)
Apr 27, 2009 7.675 8.267 7.616 7.912 376,517 +0.08(+1.01%)
Apr 24, 2009 8.395 8.395 7.370 7.833 515,883 -0.53(-6.36%)
Apr 23, 2009 9.271 9.350 8.267 8.365 273,684 -0.76(-8.32%)
Apr 22, 2009 8.601 9.380 8.473 9.124 211,823 +0.30(+3.35%)
Apr 21, 2009 8.335 8.887 8.335 8.828 234,726 +0.43(+5.16%)
Apr 20, 2009 8.848 8.887 8.355 8.395 177,791 -0.49(-5.54%)
Apr 17, 2009 8.523 8.976 8.395 8.887 200,064 +0.39(+4.64%)
Apr 16, 2009 8.119 8.582 8.119 8.493 160,967 +0.45(+5.64%)
Apr 15, 2009 8.069 8.129 7.833 8.040 156,466 -0.14(-1.69%)
Apr 14, 2009 8.306 8.513 7.991 8.178 149,945 -0.31(-3.60%)
Apr 13, 2009 8.562 8.690 8.247 8.483 125,511 -0.25(-2.82%)
Apr 09, 2009 8.178 8.769 8.050 8.730 175,179 +0.78(+9.79%)
Apr 08, 2009 7.656 7.951 7.508 7.951 139,956 +0.33(+4.40%)
Apr 07, 2009 8.138 8.148 7.606 7.616 188,088 -0.68(-8.19%)
Apr 06, 2009 8.473 8.730 8.119 8.296 205,192 -0.29(-3.33%)
Apr 03, 2009 8.464 8.611 8.148 8.582 147,838 +0.07(+0.81%)
Apr 02, 2009 8.040 8.651 7.951 8.513 248,102 +0.66(+8.41%)
Apr 01, 2009 7.242 7.863 7.232 7.853 186,498 +0.43(+5.84%)
Mar 31, 2009 7.370 7.823 7.252 7.419 218,773 +0.20(+2.73%)
Mar 30, 2009 7.262 7.498 6.927 7.222 242,927 -0.84(-10.39%)
Mar 26, 2009 7.242 8.178 7.242 8.060 319,279 +0.59(+7.92%)
Mar 25, 2009 7.291 7.656 7.074 7.468 174,671 +0.23(+3.13%)
Mar 24, 2009 7.646 7.734 7.193 7.242 191,580 -0.41(-5.41%)
Mar 23, 2009 7.153 7.656 6.572 7.656 235,101 +0.85(+12.45%)
Mar 20, 2009 7.114 7.429 6.734 6.808 304,848 -0.23(-3.22%)
Mar 19, 2009 7.222 7.350 7.005 7.035 318,735 -0.10(-1.38%)
Mar 18, 2009 6.601 7.271 6.493 7.133 260,888 +0.51(+7.74%)
Mar 17, 2009 6.089 6.621 6.069 6.621 222,572 +0.51(+8.39%)
Mar 16, 2009 6.434 6.483 6.030 6.109 196,163 -0.24(-3.73%)
Mar 13, 2009 6.473 6.562 6.020 6.345 214,073 -0.07(-1.08%)
Mar 12, 2009 5.724 6.503 5.646 6.414 404,341 +0.56(+9.60%)
Mar 11, 2009 5.705 6.059 5.606 5.853 199,656 +0.18(+3.12%)
Mar 10, 2009 5.537 5.872 5.429 5.675 272,595 +0.27(+4.92%)
Mar 09, 2009 5.498 5.715 5.330 5.409 237,091 -0.17(-3.00%)
Mar 06, 2009 5.577 5.715 5.281 5.577 307,766 +0.06(+1.07%)
Mar 05, 2009 5.754 5.912 5.498 5.518 330,566 -0.38(-6.51%)
Mar 04, 2009 5.587 5.971 5.508 5.902 372,181 +0.14(+2.39%)
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.