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 (%)
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%)
Mar 02, 2009 6.503 6.729 5.724 5.764 380,353 -0.90(-13.46%)
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%)
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.