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

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Dec 01, 2008 7.390 7.823 6.838 6.877 278,084 -0.79(-10.28%)
Nov 28, 2008 7.646 7.744 7.409 7.665 98,366 -0.14(-1.77%)
Nov 26, 2008 6.503 7.823 6.503 7.803 773,593 +1.13(+16.99%)
Nov 25, 2008 6.946 6.976 6.375 6.670 494,545 -0.19(-2.73%)
Nov 24, 2008 6.601 6.917 6.257 6.858 419,420 +0.33(+4.98%)
Nov 21, 2008 5.961 6.670 5.646 6.532 574,618 +0.68(+11.62%)
Nov 20, 2008 6.237 6.345 5.853 5.853 631,175 -0.42(-6.75%)
Nov 19, 2008 6.621 6.848 6.266 6.276 458,539 -0.34(-5.21%)
Nov 18, 2008 6.680 6.897 6.316 6.621 354,129 -0.02(-0.30%)
Nov 17, 2008 7.015 7.094 6.621 6.641 315,161 -0.41(-5.87%)
Nov 14, 2008 8.148 8.326 7.015 7.055 604,248 -1.23(-14.86%)
Nov 13, 2008 7.961 8.335 7.271 8.286 835,726 +0.36(+4.60%)
Nov 12, 2008 8.670 9.005 7.872 7.922 327,884 -0.88(-9.97%)
Nov 11, 2008 9.212 9.380 8.680 8.799 349,272 -0.51(-5.50%)
Nov 10, 2008 9.853 10.01 9.193 9.311 244,396 -0.31(-3.18%)
Nov 07, 2008 9.636 9.991 9.390 9.616 229,480 +0.09(+0.93%)
Nov 06, 2008 10.17 10.17 9.498 9.528 297,454 -0.69(-6.75%)
Nov 05, 2008 10.78 10.92 10.18 10.22 280,713 -0.73(-6.66%)
Nov 04, 2008 10.87 11.17 10.43 10.95 287,905 +0.20(+1.83%)
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.