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

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)
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 (%)
Feb 27, 2009 6.454 6.779 6.316 6.660 249,103 +0.05(+0.75%)
Feb 26, 2009 6.444 6.927 6.444 6.611 320,426 +0.22(+3.39%)
Feb 25, 2009 6.513 6.592 6.335 6.394 403,225 -0.16(-2.41%)
Feb 24, 2009 6.838 7.262 6.158 6.552 810,104 -0.49(-6.99%)
Feb 23, 2009 7.577 7.794 6.936 7.045 400,749 -0.53(-7.02%)
Feb 20, 2009 7.459 7.774 7.429 7.577 436,257 +0.00(+0.00%)
Feb 19, 2009 7.803 7.892 7.528 7.577 358,686 -0.14(-1.79%)
Feb 18, 2009 7.863 8.050 7.518 7.715 309,738 -0.02(-0.25%)
Feb 17, 2009 8.227 8.611 7.695 7.734 466,818 -0.78(-9.14%)
Feb 13, 2009 8.365 8.641 8.355 8.513 345,000 +0.13(+1.53%)
Feb 12, 2009 8.148 8.631 8.148 8.385 275,488 +0.04(+0.47%)
Feb 11, 2009 8.454 8.651 8.129 8.345 208,945 -0.10(-1.17%)
Feb 10, 2009 8.848 9.065 8.375 8.444 251,640 -0.49(-5.51%)
Feb 09, 2009 8.848 8.976 8.720 8.936 180,228 +0.02(+0.22%)
Feb 06, 2009 8.621 8.936 8.513 8.917 255,245 +0.26(+2.96%)
Feb 05, 2009 8.385 8.986 8.089 8.661 373,310 -0.17(-1.90%)
Feb 04, 2009 8.730 9.153 8.730 8.828 214,837 +0.13(+1.47%)
Feb 03, 2009 8.946 8.946 8.582 8.700 191,369 -0.21(-2.32%)
Feb 02, 2009 8.720 9.005 8.601 8.907 210,411 +0.06(+0.67%)
Jan 30, 2009 9.134 9.321 8.799 8.848 208,508 -0.21(-2.29%)
Jan 29, 2009 9.459 9.459 8.986 9.055 224,717 -0.55(-5.74%)
Jan 28, 2009 9.242 9.685 9.222 9.606 231,190 +0.46(+5.06%)
Jan 27, 2009 8.611 9.212 8.611 9.143 231,304 +0.59(+6.91%)
Jan 26, 2009 8.414 8.966 8.355 8.552 177,512 +0.13(+1.52%)
Jan 23, 2009 8.050 8.611 8.050 8.424 230,775 +0.16(+1.91%)
Jan 22, 2009 8.306 8.424 7.933 8.267 219,704 -0.27(-3.12%)
Jan 21, 2009 8.217 8.601 8.030 8.533 223,106 +0.45(+5.61%)
Jan 20, 2009 8.877 8.897 8.030 8.079 278,705 -0.92(-10.19%)
Jan 16, 2009 8.887 9.025 8.592 8.996 603,304 +0.23(+2.58%)
Jan 15, 2009 8.582 8.779 8.050 8.769 312,846 +0.17(+1.95%)
Jan 14, 2009 8.700 8.956 8.424 8.601 378,226 -0.23(-2.57%)
Jan 13, 2009 8.877 9.163 8.700 8.828 204,933 -0.06(-0.67%)
Jan 12, 2009 9.331 9.331 8.789 8.887 240,778 -0.48(-5.15%)
Jan 09, 2009 9.932 10.05 9.331 9.370 220,103 -0.59(-5.93%)
Jan 08, 2009 10.03 10.04 9.498 9.961 202,124 -0.08(-0.79%)
Jan 07, 2009 10.08 10.44 9.705 10.04 453,322 -0.23(-2.21%)
Jan 06, 2009 9.912 10.31 9.794 10.27 474,515 +0.40(+4.10%)
Jan 05, 2009 9.695 10.38 9.656 9.863 451,476 +0.04(+0.40%)
Jan 02, 2009 9.833 9.971 9.567 9.823 237,612 +0.02(+0.20%)
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.