Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 24.15 24.41 23.52 23.67 428,838 -0.77(-3.15%)
Jan 29, 2015 24.07 24.48 23.92 24.44 461,134 +0.34(+1.39%)
Jan 28, 2015 24.51 24.63 23.75 24.10 285,833 -0.23(-0.93%)
Jan 27, 2015 24.34 24.68 23.80 24.33 213,194 -0.37(-1.52%)
Jan 26, 2015 24.57 24.84 24.15 24.70 257,979 -0.02(-0.08%)
Jan 23, 2015 24.52 24.83 24.41 24.72 195,094 +0.13(+0.52%)
Jan 22, 2015 24.35 24.64 23.80 24.60 285,756 +0.48(+2.00%)
Jan 21, 2015 24.22 24.60 23.97 24.11 356,911 -0.23(-0.93%)
Jan 20, 2015 24.19 24.60 23.83 24.34 283,526 +0.27(+1.11%)
Jan 16, 2015 22.93 24.23 22.76 24.07 929,103 +1.07(+4.67%)
Jan 15, 2015 23.20 23.40 22.73 23.00 326,796 -0.21(-0.89%)
Jan 14, 2015 22.87 23.42 22.81 23.20 187,180 -0.03(-0.13%)
Jan 13, 2015 23.80 23.88 22.98 23.23 393,414 -0.41(-1.75%)
Jan 12, 2015 23.53 23.72 22.76 23.65 347,795 +0.18(+0.76%)
Jan 09, 2015 23.66 24.75 23.05 23.47 601,502 +1.00(+4.43%)
Jan 08, 2015 22.24 22.67 21.78 22.48 532,637 +0.49(+2.24%)
Jan 07, 2015 22.24 22.45 21.67 21.98 373,261 -0.16(-0.71%)
Jan 06, 2015 23.09 23.09 21.56 22.14 625,198 -0.98(-4.22%)
Jan 05, 2015 23.79 23.88 22.70 23.12 417,481 -0.76(-3.20%)
Jan 02, 2015 23.50 23.97 22.99 23.88 396,925 +0.51(+2.17%)
Dec 31, 2014 23.68 23.37 23.37 23.37 254,516 -0.25(-1.04%)
Dec 30, 2014 23.57 23.68 23.30 23.62 244,801 -0.12(-0.50%)
Dec 29, 2014 23.86 23.89 23.35 23.74 272,674 -0.12(-0.50%)
Dec 26, 2014 23.85 24.04 23.60 23.86 171,964 +0.01(+0.04%)
Dec 24, 2014 23.94 23.85 23.85 23.85 192,357 -0.01(-0.04%)
Dec 23, 2014 23.87 24.27 23.23 23.86 521,112 +1.28(+5.68%)
Dec 22, 2014 22.39 22.75 22.07 22.57 219,807 +0.19(+0.84%)
Dec 19, 2014 22.56 22.69 22.29 22.39 998,873 -0.17(-0.74%)
Dec 18, 2014 22.34 22.63 22.08 22.55 283,244 +0.38(+1.73%)
Dec 17, 2014 21.83 22.17 21.43 22.17 277,390 +0.30(+1.35%)
Dec 16, 2014 21.76 22.40 21.70 21.87 286,365 -0.03(-0.14%)
Dec 15, 2014 22.22 22.66 21.84 21.90 275,341 -0.26(-1.16%)
Dec 12, 2014 21.83 22.28 21.56 22.16 377,431 -0.05(-0.22%)
Dec 11, 2014 21.76 22.61 21.71 22.21 276,830 +0.73(+3.40%)
Dec 10, 2014 22.23 22.51 21.46 21.48 188,520 -0.91(-4.05%)
Dec 09, 2014 21.62 22.49 21.36 22.39 333,497 +0.38(+1.75%)
Dec 08, 2014 22.25 22.75 21.73 22.00 458,235 -0.29(-1.28%)
Dec 05, 2014 21.76 22.32 21.67 22.29 231,723 +0.54(+2.49%)
Dec 04, 2014 21.61 21.83 21.55 21.75 363,678 +0.05(+0.23%)
Dec 03, 2014 21.30 21.94 21.18 21.70 381,440 +0.39(+1.85%)
Dec 02, 2014 19.71 21.34 19.51 21.30 714,715 +1.59(+8.05%)
Dec 01, 2014 20.03 20.33 19.55 19.71 443,472 -0.43(-2.15%)
Nov 28, 2014 20.68 20.68 20.11 20.15 183,597 -0.56(-2.71%)
Nov 26, 2014 20.23 20.71 20.71 20.71 344,763 +0.53(+2.64%)
Nov 25, 2014 20.35 20.59 20.15 20.18 131,370 -0.14(-0.68%)
Nov 24, 2014 19.85 20.35 19.72 20.32 269,599 +0.50(+2.54%)
Nov 21, 2014 20.09 20.28 19.80 19.81 398,506 +0.09(+0.45%)
Nov 20, 2014 18.78 19.73 18.78 19.72 374,775 +0.53(+2.77%)
Nov 19, 2014 20.07 20.07 18.91 19.19 985,667 -1.06(-5.21%)
Nov 18, 2014 20.07 20.43 19.90 20.25 254,121 +0.31(+1.53%)
Nov 17, 2014 20.26 20.28 19.90 19.94 232,477 -0.41(-2.03%)
Nov 14, 2014 20.23 20.54 19.97 20.35 251,203 +0.11(+0.54%)
Nov 13, 2014 20.36 20.59 20.17 20.25 279,516 -0.16(-0.77%)
Nov 12, 2014 20.26 20.51 20.22 20.40 236,633 +0.04(+0.19%)
Nov 11, 2014 20.43 20.73 20.24 20.36 436,565 -0.14(-0.67%)
Nov 10, 2014 20.13 20.60 19.94 20.50 418,743 +0.37(+1.86%)
Nov 07, 2014 20.08 20.42 19.85 20.13 416,358 -0.01(-0.05%)
Nov 06, 2014 20.61 20.85 20.09 20.14 393,135 -0.53(-2.58%)
Nov 05, 2014 20.39 20.76 19.95 20.67 559,420 +0.42(+2.09%)
Nov 04, 2014 20.68 21.03 20.02 20.25 972,857 +0.53(+2.70%)
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.