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 (%)
Aug 31, 2009 10.62 10.62 10.07 10.31 327,551 -0.46(-4.30%)
Aug 28, 2009 10.85 11.00 10.52 10.77 143,615 +0.01(+0.09%)
Aug 27, 2009 10.97 10.97 10.45 10.76 47,290 -0.16(-1.44%)
Aug 26, 2009 10.87 11.12 10.83 10.92 105,795 +0.00(+0.00%)
Aug 25, 2009 10.71 11.04 10.70 10.92 160,071 +0.19(+1.74%)
Aug 24, 2009 10.45 10.78 10.37 10.73 287,826 +0.33(+3.12%)
Aug 21, 2009 10.56 10.83 10.19 10.40 332,668 +0.01(+0.10%)
Aug 20, 2009 10.49 10.75 10.18 10.39 245,954 -0.16(-1.49%)
Aug 19, 2009 10.05 10.55 9.991 10.55 189,076 +0.35(+3.48%)
Aug 18, 2009 9.981 10.25 9.853 10.20 301,262 +0.26(+2.58%)
Aug 17, 2009 10.09 10.31 9.705 9.941 325,778 -0.38(-3.72%)
Aug 14, 2009 10.50 10.73 10.16 10.33 212,107 -0.23(-2.15%)
Aug 13, 2009 10.63 10.72 10.15 10.55 154,345 +0.02(+0.19%)
Aug 12, 2009 10.31 10.83 10.29 10.53 343,030 +0.27(+2.59%)
Aug 11, 2009 10.40 10.68 10.16 10.27 271,257 -0.26(-2.43%)
Aug 10, 2009 10.65 10.74 10.25 10.52 350,344 -0.19(-1.75%)
Aug 07, 2009 10.93 11.09 10.60 10.71 232,694 -0.01(-0.09%)
Aug 06, 2009 11.22 11.27 10.62 10.72 254,219 -0.41(-3.72%)
Aug 05, 2009 11.54 11.80 11.04 11.13 257,982 -0.43(-3.75%)
Aug 04, 2009 11.57 11.68 11.38 11.57 219,026 -0.06(-0.51%)
Aug 03, 2009 11.93 11.93 11.38 11.63 412,611 -0.23(-1.91%)
Jul 31, 2009 11.79 12.18 11.67 11.85 453,822 +0.04(+0.33%)
Jul 30, 2009 11.91 12.45 11.49 11.81 574,609 +0.03(+0.25%)
Jul 29, 2009 11.85 11.95 11.67 11.78 238,058 -0.15(-1.24%)
Jul 28, 2009 11.44 11.95 11.17 11.93 442,789 +0.49(+4.31%)
Jul 27, 2009 11.23 11.48 10.97 11.44 638,046 +0.17(+1.49%)
Jul 24, 2009 11.60 11.60 10.56 11.27 461,192 -0.40(-3.46%)
Jul 23, 2009 11.57 11.82 11.44 11.68 350,032 +0.06(+0.51%)
Jul 22, 2009 11.04 11.76 10.92 11.62 573,224 +0.57(+5.17%)
Jul 21, 2009 11.11 11.30 10.62 11.04 204,537 -0.03(-0.27%)
Jul 20, 2009 11.26 11.29 10.95 11.07 283,719 -0.15(-1.32%)
Jul 17, 2009 11.37 11.37 10.97 11.22 283,618 -0.12(-1.04%)
Jul 16, 2009 11.05 11.43 10.99 11.34 159,362 +0.25(+2.22%)
Jul 15, 2009 10.83 11.14 10.80 11.09 507,568 +0.40(+3.78%)
Jul 14, 2009 10.16 10.71 10.16 10.69 372,058 +0.50(+4.93%)
Jul 13, 2009 9.873 10.24 9.675 10.19 388,647 +0.09(+0.88%)
Jul 10, 2009 9.951 10.14 9.843 10.10 249,918 +0.11(+1.08%)
Jul 09, 2009 9.932 10.14 9.685 9.991 576,721 +0.10(+1.00%)
Jul 08, 2009 9.922 9.971 9.666 9.892 398,616 -0.01(-0.10%)
Jul 07, 2009 9.360 10.04 9.360 9.902 416,196 +0.59(+6.35%)
Jul 06, 2009 9.153 9.636 9.153 9.311 275,256 +0.11(+1.18%)
Jul 02, 2009 9.419 9.577 9.015 9.203 255,784 -0.37(-3.91%)
Jul 01, 2009 8.858 9.606 8.838 9.577 280,671 +0.72(+8.12%)
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.