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

Advanced Energy (NQ: AEIS )

109.01 UNCHANGED
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 (%)
Feb 27, 2009 6.453 6.778 6.315 6.660 249,122 +0.05(+0.75%)
Feb 26, 2009 6.443 6.926 6.443 6.611 320,450 +0.22(+3.39%)
Feb 25, 2009 6.512 6.591 6.335 6.394 403,255 -0.16(-2.41%)
Feb 24, 2009 6.837 7.261 6.158 6.552 810,165 -0.49(-6.99%)
Feb 23, 2009 7.576 7.793 6.936 7.044 400,779 -0.53(-7.02%)
Feb 20, 2009 7.458 7.773 7.428 7.576 436,290 +0.00(+0.00%)
Feb 19, 2009 7.803 7.891 7.527 7.576 358,713 -0.14(-1.79%)
Feb 18, 2009 7.862 8.049 7.517 7.714 309,761 -0.02(-0.25%)
Feb 17, 2009 8.226 8.611 7.694 7.734 466,853 -0.78(-9.14%)
Feb 13, 2009 8.364 8.640 8.355 8.512 345,026 +0.13(+1.53%)
Feb 12, 2009 8.148 8.630 8.148 8.384 275,508 +0.04(+0.47%)
Feb 11, 2009 8.453 8.650 8.128 8.345 208,961 -0.10(-1.17%)
Feb 10, 2009 8.847 9.064 8.374 8.443 251,659 -0.49(-5.51%)
Feb 09, 2009 8.847 8.975 8.719 8.936 180,242 +0.02(+0.22%)
Feb 06, 2009 8.621 8.936 8.512 8.916 255,264 +0.26(+2.96%)
Feb 05, 2009 8.384 8.985 8.089 8.660 373,338 -0.17(-1.90%)
Feb 04, 2009 8.729 9.153 8.729 8.827 214,853 +0.13(+1.47%)
Feb 03, 2009 8.946 8.946 8.581 8.699 191,384 -0.21(-2.32%)
Feb 02, 2009 8.719 9.005 8.601 8.906 210,427 +0.06(+0.67%)
Jan 30, 2009 9.133 9.320 8.798 8.847 208,523 -0.21(-2.29%)
Jan 29, 2009 9.458 9.458 8.985 9.054 224,734 -0.55(-5.74%)
Jan 28, 2009 9.241 9.685 9.222 9.606 231,207 +0.46(+5.06%)
Jan 27, 2009 8.611 9.212 8.611 9.143 231,322 +0.59(+6.91%)
Jan 26, 2009 8.414 8.965 8.355 8.552 177,526 +0.13(+1.52%)
Jan 23, 2009 8.049 8.611 8.049 8.424 230,792 +0.16(+1.91%)
Jan 22, 2009 8.305 8.424 7.933 8.266 219,720 -0.27(-3.12%)
Jan 21, 2009 8.217 8.601 8.029 8.532 223,122 +0.45(+5.61%)
Jan 20, 2009 8.877 8.896 8.029 8.079 278,726 -0.92(-10.19%)
Jan 16, 2009 8.887 9.024 8.591 8.995 603,349 +0.23(+2.58%)
Jan 15, 2009 8.581 8.778 8.049 8.768 312,869 +0.17(+1.95%)
Jan 14, 2009 8.699 8.956 8.424 8.601 378,254 -0.23(-2.57%)
Jan 13, 2009 8.877 9.162 8.699 8.827 204,948 -0.06(-0.67%)
Jan 12, 2009 9.330 9.330 8.788 8.887 240,796 -0.48(-5.15%)
Jan 09, 2009 9.931 10.05 9.330 9.369 220,120 -0.59(-5.93%)
Jan 08, 2009 10.03 10.04 9.497 9.960 202,139 -0.08(-0.79%)
Jan 07, 2009 10.08 10.44 9.704 10.04 453,356 -0.23(-2.21%)
Jan 06, 2009 9.911 10.31 9.793 10.27 474,551 +0.40(+4.10%)
Jan 05, 2009 9.694 10.38 9.655 9.862 451,510 +0.04(+0.40%)
Jan 02, 2009 9.832 9.970 9.566 9.823 237,630 +0.02(+0.20%)
Dec 31, 2008 9.990 9.990 9.675 9.803 352,963 -0.15(-1.49%)
Dec 30, 2008 9.537 9.951 9.172 9.951 225,978 +0.54(+5.76%)
Dec 29, 2008 9.350 9.517 9.222 9.409 214,604 -0.04(-0.42%)
Dec 26, 2008 9.212 9.655 8.867 9.448 96,652 -0.09(-0.93%)
Dec 24, 2008 9.507 9.645 9.182 9.537 103,348 +0.06(+0.62%)
Dec 23, 2008 9.655 9.813 9.300 9.478 185,023 -0.05(-0.52%)
Dec 22, 2008 9.763 9.891 9.143 9.527 307,338 -0.25(-2.52%)
Dec 19, 2008 9.960 10.19 9.507 9.773 382,197 +0.06(+0.61%)
Dec 18, 2008 9.970 10.27 9.389 9.714 341,857 -0.12(-1.20%)
Dec 17, 2008 9.783 10.19 9.685 9.832 453,733 -0.10(-0.99%)
Dec 16, 2008 9.488 9.951 9.084 9.931 232,283 +0.61(+6.55%)
Dec 15, 2008 10.05 10.05 8.995 9.320 236,810 -0.67(-6.71%)
Dec 12, 2008 8.946 10.03 8.758 9.990 436,250 +0.99(+10.94%)
Dec 11, 2008 9.320 9.547 8.847 9.005 316,598 -0.47(-4.99%)
Dec 10, 2008 9.428 9.744 9.261 9.478 353,941 +0.14(+1.48%)
Dec 09, 2008 8.995 9.675 8.911 9.340 437,126 +0.19(+2.05%)
Dec 08, 2008 8.542 9.281 8.473 9.153 458,173 +0.73(+8.66%)
Dec 05, 2008 7.616 8.483 7.507 8.424 393,607 +0.66(+8.50%)
Dec 04, 2008 7.379 7.951 7.379 7.763 591,689 +0.29(+3.82%)
Dec 03, 2008 7.093 7.557 6.946 7.478 270,696 +0.33(+4.69%)
Dec 02, 2008 7.054 7.222 6.488 7.143 249,897 +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.