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 (%)
Jun 30, 2009 8.858 9.163 8.808 8.858 206,167 -0.01(-0.11%)
Jun 29, 2009 8.858 9.114 8.601 8.868 146,304 +0.04(+0.45%)
Jun 26, 2009 8.759 8.946 8.680 8.828 739,499 +0.04(+0.45%)
Jun 25, 2009 8.552 8.789 8.473 8.789 223,381 +0.28(+3.24%)
Jun 24, 2009 8.611 8.848 8.454 8.513 223,218 +0.01(+0.12%)
Jun 23, 2009 8.473 8.779 8.434 8.503 235,674 +0.13(+1.53%)
Jun 22, 2009 8.887 8.956 8.355 8.375 254,772 -0.61(-6.80%)
Jun 19, 2009 9.350 9.380 8.759 8.986 323,512 -0.17(-1.83%)
Jun 18, 2009 9.331 9.538 8.976 9.153 160,889 -0.22(-2.31%)
Jun 17, 2009 9.350 9.528 9.114 9.370 99,344 -0.01(-0.11%)
Jun 16, 2009 9.794 9.804 9.331 9.380 236,596 -0.41(-4.23%)
Jun 15, 2009 9.853 9.853 9.538 9.794 226,315 -0.28(-2.74%)
Jun 12, 2009 9.971 10.11 9.853 10.07 89,273 +0.01(+0.10%)
Jun 11, 2009 10.17 10.45 10.06 10.06 980,125 -0.05(-0.49%)
Jun 10, 2009 9.971 10.17 9.597 10.11 293,967 +0.22(+2.19%)
Jun 09, 2009 9.873 10.12 9.873 9.892 84,067 +0.09(+0.90%)
Jun 08, 2009 9.764 10.22 9.587 9.804 159,210 -0.39(-3.86%)
Jun 05, 2009 10.20 10.39 9.961 10.20 188,086 +0.05(+0.48%)
Jun 04, 2009 9.902 10.20 9.606 10.15 260,611 +0.34(+3.52%)
Jun 03, 2009 9.882 10.14 9.528 9.804 286,918 -0.12(-1.19%)
Jun 02, 2009 9.991 10.24 9.744 9.922 276,846 -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.