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 (%)
Nov 28, 2008 7.646 7.744 7.409 7.665 98,366 -0.14(-1.77%)
Nov 26, 2008 6.503 7.823 6.503 7.803 773,593 +1.13(+16.99%)
Nov 25, 2008 6.946 6.976 6.375 6.670 494,545 -0.19(-2.73%)
Nov 24, 2008 6.601 6.917 6.257 6.858 419,420 +0.33(+4.98%)
Nov 21, 2008 5.961 6.670 5.646 6.532 574,618 +0.68(+11.62%)
Nov 20, 2008 6.237 6.345 5.853 5.853 631,175 -0.42(-6.75%)
Nov 19, 2008 6.621 6.848 6.266 6.276 458,539 -0.34(-5.21%)
Nov 18, 2008 6.680 6.897 6.316 6.621 354,129 -0.02(-0.30%)
Nov 17, 2008 7.015 7.094 6.621 6.641 315,161 -0.41(-5.87%)
Nov 14, 2008 8.148 8.326 7.015 7.055 604,248 -1.23(-14.86%)
Nov 13, 2008 7.961 8.335 7.271 8.286 835,726 +0.36(+4.60%)
Nov 12, 2008 8.670 9.005 7.872 7.922 327,884 -0.88(-9.97%)
Nov 11, 2008 9.212 9.380 8.680 8.799 349,272 -0.51(-5.50%)
Nov 10, 2008 9.853 10.01 9.193 9.311 244,396 -0.31(-3.18%)
Nov 07, 2008 9.636 9.991 9.390 9.616 229,480 +0.09(+0.93%)
Nov 06, 2008 10.17 10.17 9.498 9.528 297,454 -0.69(-6.75%)
Nov 05, 2008 10.78 10.92 10.18 10.22 280,713 -0.73(-6.66%)
Nov 04, 2008 10.87 11.17 10.43 10.95 287,905 +0.20(+1.83%)
Nov 03, 2008 10.56 10.85 9.853 10.75 507,160 +0.24(+2.25%)
Oct 31, 2008 9.597 10.68 9.567 10.51 513,191 +0.86(+8.88%)
Oct 30, 2008 9.853 10.05 9.242 9.656 701,883 +0.14(+1.45%)
Oct 29, 2008 8.868 9.774 8.670 9.518 810,513 +0.68(+7.69%)
Oct 28, 2008 8.158 8.877 7.892 8.838 395,277 +0.86(+10.74%)
Oct 27, 2008 8.188 8.464 7.961 7.981 282,112 -0.36(-4.37%)
Oct 24, 2008 8.178 8.572 8.069 8.345 862,685 -0.50(-5.68%)
Oct 23, 2008 8.572 9.232 8.523 8.848 1,157,272 +0.01(+0.11%)
Oct 22, 2008 9.380 9.538 8.720 8.838 980,073 -0.96(-9.76%)
Oct 21, 2008 10.47 10.79 9.784 9.794 573,993 -0.45(-4.42%)
Oct 20, 2008 10.14 10.55 10.00 10.25 409,194 +0.22(+2.16%)
Oct 17, 2008 10.07 10.76 9.892 10.03 368,158 -0.43(-4.14%)
Oct 16, 2008 9.478 10.53 9.262 10.46 392,266 +1.06(+11.32%)
Oct 15, 2008 10.12 10.67 9.390 9.400 328,934 -0.94(-9.06%)
Oct 14, 2008 11.04 11.04 10.09 10.34 413,262 -0.41(-3.85%)
Oct 13, 2008 10.38 10.77 10.14 10.75 404,566 +0.90(+9.10%)
Oct 10, 2008 9.557 10.31 9.084 9.853 881,894 -0.02(-0.20%)
Oct 09, 2008 10.44 11.04 9.754 9.873 843,159 -0.55(-5.29%)
Oct 08, 2008 10.43 11.00 9.981 10.42 1,103,456 -0.10(-0.94%)
Oct 07, 2008 11.51 11.61 10.47 10.52 510,962 -0.94(-8.17%)
Oct 06, 2008 12.09 12.09 10.83 11.46 909,601 -0.77(-6.29%)
Oct 03, 2008 12.76 13.11 12.19 12.23 435,013 -0.27(-2.13%)
Oct 02, 2008 13.10 13.52 12.35 12.49 477,410 -0.73(-5.51%)
Oct 01, 2008 13.35 13.51 13.08 13.22 395,630 -0.26(-1.90%)
Sep 30, 2008 13.31 13.61 13.04 13.48 443,165 +0.26(+1.94%)
Sep 29, 2008 14.35 14.40 12.91 13.22 529,301 -1.45(-9.87%)
Sep 26, 2008 14.34 14.90 14.15 14.67 241,925 -0.03(-0.20%)
Sep 25, 2008 14.39 15.07 14.28 14.70 349,161 +0.42(+2.97%)
Sep 24, 2008 14.41 14.67 14.09 14.28 434,538 -0.06(-0.41%)
Sep 23, 2008 14.40 14.78 14.16 14.34 402,225 +0.00(+0.00%)
Sep 22, 2008 15.19 15.37 14.31 14.34 358,092 -0.79(-5.21%)
Sep 19, 2008 13.78 15.18 13.53 15.12 1,281,670 +1.65(+12.21%)
Sep 18, 2008 13.28 13.68 12.58 13.48 699,047 +0.55(+4.27%)
Sep 17, 2008 13.61 13.66 12.90 12.93 552,897 -0.87(-6.29%)
Sep 16, 2008 13.30 13.84 12.81 13.79 509,124 +0.36(+2.71%)
Sep 15, 2008 13.78 14.05 13.29 13.43 455,574 -0.63(-4.48%)
Sep 12, 2008 14.34 14.34 13.80 14.06 405,478 -0.41(-2.86%)
Sep 11, 2008 14.02 14.48 13.80 14.47 338,601 +0.27(+1.87%)
Sep 10, 2008 14.09 14.43 13.87 14.21 469,005 +0.36(+2.60%)
Sep 09, 2008 14.60 14.75 13.83 13.85 507,400 -0.69(-4.78%)
Sep 08, 2008 14.84 14.97 14.31 14.54 360,551 +0.05(+0.34%)
Sep 05, 2008 14.84 14.93 14.36 14.49 487,395 -0.38(-2.58%)
Sep 04, 2008 15.89 16.02 14.85 14.88 431,554 -1.21(-7.53%)
Sep 03, 2008 16.34 16.73 15.84 16.09 665,854 -0.26(-1.57%)
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.