Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Energy (NQ: AEIS )

108.08 UNCHANGED
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 (%)
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%)
Dec 01, 2008 7.389 7.823 6.837 6.877 278,105 -0.79(-10.28%)
Nov 28, 2008 7.645 7.744 7.409 7.665 98,374 -0.14(-1.77%)
Nov 26, 2008 6.502 7.823 6.502 7.803 773,651 +1.13(+16.99%)
Nov 25, 2008 6.946 6.975 6.374 6.670 494,582 -0.19(-2.73%)
Nov 24, 2008 6.601 6.916 6.256 6.857 419,452 +0.33(+4.98%)
Nov 21, 2008 5.960 6.670 5.645 6.532 574,661 +0.68(+11.62%)
Nov 20, 2008 6.236 6.345 5.852 5.852 631,223 -0.42(-6.75%)
Nov 19, 2008 6.621 6.847 6.266 6.276 458,574 -0.34(-5.21%)
Nov 18, 2008 6.680 6.896 6.315 6.621 354,156 -0.02(-0.30%)
Nov 17, 2008 7.015 7.093 6.621 6.640 315,184 -0.41(-5.87%)
Nov 14, 2008 8.148 8.325 7.015 7.054 604,293 -1.23(-14.86%)
Nov 13, 2008 7.960 8.335 7.271 8.286 835,789 +0.36(+4.60%)
Nov 12, 2008 8.670 9.005 7.872 7.921 327,909 -0.88(-9.97%)
Nov 11, 2008 9.212 9.379 8.680 8.798 349,298 -0.51(-5.50%)
Nov 10, 2008 9.852 10.01 9.192 9.310 244,414 -0.31(-3.18%)
Nov 07, 2008 9.635 9.990 9.389 9.616 229,498 +0.09(+0.93%)
Nov 06, 2008 10.17 10.17 9.497 9.527 297,476 -0.69(-6.75%)
Nov 05, 2008 10.78 10.92 10.18 10.22 280,734 -0.73(-6.66%)
Nov 04, 2008 10.87 11.17 10.43 10.95 287,927 +0.20(+1.83%)
Nov 03, 2008 10.56 10.85 9.852 10.75 507,198 +0.24(+2.25%)
Oct 31, 2008 9.596 10.68 9.566 10.51 513,229 +0.86(+8.88%)
Oct 30, 2008 9.852 10.05 9.241 9.655 701,936 +0.14(+1.45%)
Oct 29, 2008 8.867 9.773 8.670 9.517 810,574 +0.68(+7.69%)
Oct 28, 2008 8.158 8.877 7.891 8.837 395,307 +0.86(+10.74%)
Oct 27, 2008 8.187 8.463 7.960 7.980 282,133 -0.36(-4.37%)
Oct 24, 2008 8.177 8.571 8.069 8.345 862,750 -0.50(-5.68%)
Oct 23, 2008 8.571 9.231 8.522 8.847 1,157,358 +0.01(+0.11%)
Oct 22, 2008 9.379 9.537 8.719 8.837 980,147 -0.96(-9.76%)
Oct 21, 2008 10.47 10.79 9.783 9.793 574,036 -0.45(-4.42%)
Oct 20, 2008 10.14 10.55 9.999 10.25 409,225 +0.22(+2.16%)
Oct 17, 2008 10.07 10.76 9.891 10.03 368,185 -0.43(-4.14%)
Oct 16, 2008 9.478 10.53 9.261 10.46 392,295 +1.06(+11.32%)
Oct 15, 2008 10.12 10.67 9.389 9.399 328,959 -0.94(-9.06%)
Oct 14, 2008 11.04 11.04 10.09 10.33 413,293 -0.41(-3.85%)
Oct 13, 2008 10.38 10.77 10.14 10.75 404,596 +0.90(+9.10%)
Oct 10, 2008 9.556 10.31 9.084 9.852 881,960 -0.02(-0.20%)
Oct 09, 2008 10.44 11.03 9.754 9.872 843,222 -0.55(-5.29%)
Oct 08, 2008 10.43 10.99 9.980 10.42 1,103,539 -0.10(-0.94%)
Oct 07, 2008 11.51 11.61 10.47 10.52 511,000 -0.94(-8.17%)
Oct 06, 2008 12.09 12.09 10.83 11.46 909,669 -0.77(-6.29%)
Oct 03, 2008 12.76 13.11 12.19 12.23 435,046 -0.27(-2.13%)
Oct 02, 2008 13.10 13.52 12.34 12.49 477,446 -0.73(-5.51%)
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.