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

Advanced Energy (NQ: AEIS )

109.43 +0.42 (+0.39%)
Streaming Delayed Price Updated: 1:05 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 (%)
Aug 31, 2009 10.62 10.62 10.07 10.31 327,576 -0.46(-4.30%)
Aug 28, 2009 10.85 10.99 10.52 10.77 143,625 +0.01(+0.09%)
Aug 27, 2009 10.97 10.97 10.45 10.76 47,293 -0.16(-1.44%)
Aug 26, 2009 10.87 11.12 10.83 10.92 105,803 +0.00(+0.00%)
Aug 25, 2009 10.71 11.03 10.70 10.92 160,083 +0.19(+1.74%)
Aug 24, 2009 10.45 10.78 10.36 10.73 287,848 +0.33(+3.12%)
Aug 21, 2009 10.56 10.83 10.19 10.40 332,693 +0.01(+0.10%)
Aug 20, 2009 10.49 10.75 10.18 10.39 245,972 -0.16(-1.49%)
Aug 19, 2009 10.05 10.55 9.990 10.55 189,090 +0.35(+3.48%)
Aug 18, 2009 9.980 10.25 9.852 10.20 301,285 +0.26(+2.58%)
Aug 17, 2009 10.09 10.31 9.704 9.941 325,802 -0.38(-3.72%)
Aug 14, 2009 10.50 10.73 10.16 10.32 212,123 -0.23(-2.15%)
Aug 13, 2009 10.63 10.72 10.15 10.55 154,357 +0.02(+0.19%)
Aug 12, 2009 10.31 10.83 10.29 10.53 343,056 +0.27(+2.59%)
Aug 11, 2009 10.40 10.68 10.16 10.27 271,278 -0.26(-2.43%)
Aug 10, 2009 10.65 10.74 10.25 10.52 350,370 -0.19(-1.75%)
Aug 07, 2009 10.93 11.09 10.60 10.71 232,711 -0.01(-0.09%)
Aug 06, 2009 11.22 11.27 10.62 10.72 254,238 -0.41(-3.72%)
Aug 05, 2009 11.54 11.80 11.03 11.13 258,001 -0.43(-3.75%)
Aug 04, 2009 11.57 11.67 11.38 11.57 219,042 -0.06(-0.51%)
Aug 03, 2009 11.93 11.93 11.38 11.63 412,642 -0.23(-1.91%)
Jul 31, 2009 11.79 12.18 11.66 11.85 453,856 +0.04(+0.33%)
Jul 30, 2009 11.91 12.45 11.49 11.81 574,652 +0.03(+0.25%)
Jul 29, 2009 11.85 11.95 11.66 11.78 238,076 -0.15(-1.24%)
Jul 28, 2009 11.44 11.95 11.17 11.93 442,823 +0.49(+4.31%)
Jul 27, 2009 11.23 11.48 10.97 11.44 638,093 +0.17(+1.49%)
Jul 24, 2009 11.60 11.60 10.56 11.27 461,227 -0.40(-3.46%)
Jul 23, 2009 11.57 11.82 11.44 11.67 350,058 +0.06(+0.51%)
Jul 22, 2009 11.03 11.76 10.92 11.62 573,267 +0.57(+5.17%)
Jul 21, 2009 11.11 11.30 10.62 11.04 204,553 -0.03(-0.27%)
Jul 20, 2009 11.26 11.29 10.95 11.07 283,740 -0.15(-1.32%)
Jul 17, 2009 11.37 11.37 10.97 11.22 283,640 -0.12(-1.04%)
Jul 16, 2009 11.05 11.43 10.98 11.34 159,374 +0.25(+2.22%)
Jul 15, 2009 10.83 11.14 10.80 11.09 507,606 +0.40(+3.78%)
Jul 14, 2009 10.16 10.71 10.16 10.69 372,086 +0.50(+4.93%)
Jul 13, 2009 9.872 10.24 9.675 10.19 388,677 +0.09(+0.88%)
Jul 10, 2009 9.951 10.14 9.842 10.10 249,937 +0.11(+1.09%)
Jul 09, 2009 9.931 10.14 9.685 9.990 576,764 +0.10(+1.00%)
Jul 08, 2009 9.921 9.970 9.665 9.891 398,646 -0.01(-0.10%)
Jul 07, 2009 9.359 10.04 9.359 9.901 416,227 +0.59(+6.35%)
Jul 06, 2009 9.153 9.635 9.153 9.310 275,277 +0.11(+1.18%)
Jul 02, 2009 9.419 9.576 9.015 9.202 255,803 -0.37(-3.91%)
Jul 01, 2009 8.857 9.606 8.837 9.576 280,692 +0.72(+8.12%)
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%)
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.