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 (%)
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%)
Feb 02, 2009 8.720 9.005 8.601 8.907 210,411 +0.06(+0.67%)
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%)
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.