Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 46.54 47.14 46.14 46.95 322,450 +0.34(+0.74%)
Oct 28, 2016 46.59 47.43 46.43 46.61 251,291 +0.02(+0.04%)
Oct 27, 2016 47.31 47.44 46.53 46.59 352,375 -0.26(-0.55%)
Oct 26, 2016 46.83 47.40 46.59 46.84 363,402 -0.01(-0.02%)
Oct 25, 2016 46.92 47.17 46.60 46.85 195,344 +0.10(+0.21%)
Oct 24, 2016 46.09 46.97 46.09 46.76 243,904 +0.81(+1.76%)
Oct 21, 2016 45.68 46.05 45.46 45.95 153,345 -0.15(-0.32%)
Oct 20, 2016 46.07 46.28 45.71 46.10 191,053 -0.07(-0.15%)
Oct 19, 2016 45.97 46.34 45.78 46.16 307,920 +0.07(+0.15%)
Oct 18, 2016 46.55 46.98 46.07 46.10 334,639 +0.01(+0.02%)
Oct 17, 2016 45.29 46.58 45.29 46.09 411,275 +0.67(+1.47%)
Oct 14, 2016 44.76 46.23 44.76 45.42 205,777 +0.40(+0.90%)
Oct 13, 2016 46.46 47.11 44.79 45.01 445,823 -2.04(-4.33%)
Oct 12, 2016 46.39 47.10 46.19 47.05 176,004 +0.34(+0.74%)
Oct 11, 2016 47.28 47.28 46.14 46.71 277,057 -0.54(-1.15%)
Oct 10, 2016 47.25 47.48 47.14 47.25 108,106 +0.20(+0.42%)
Oct 07, 2016 47.57 47.57 46.71 47.05 195,810 -0.74(-1.54%)
Oct 06, 2016 46.44 47.83 46.36 47.79 471,540 +1.28(+2.75%)
Oct 05, 2016 46.15 46.66 46.04 46.51 197,301 +0.38(+0.83%)
Oct 04, 2016 46.67 46.67 45.59 46.13 232,352 -0.44(-0.95%)
Oct 03, 2016 46.30 47.14 46.20 46.57 329,254 -0.01(-0.02%)
Sep 30, 2016 46.31 46.78 46.29 46.58 270,300 +0.30(+0.64%)
Sep 29, 2016 45.78 46.85 45.48 46.28 439,029 +0.25(+0.53%)
Sep 28, 2016 47.52 47.52 45.86 46.04 250,486 -0.45(-0.97%)
Sep 27, 2016 45.35 46.52 45.01 46.49 565,727 +1.21(+2.67%)
Sep 26, 2016 45.54 45.92 44.86 45.28 439,795 -0.18(-0.39%)
Sep 23, 2016 45.95 46.30 45.21 45.46 259,046 -0.77(-1.66%)
Sep 22, 2016 45.75 46.43 45.53 46.22 502,394 +0.69(+1.51%)
Sep 21, 2016 45.19 45.61 44.93 45.53 500,905 +0.34(+0.75%)
Sep 20, 2016 45.14 45.67 44.88 45.19 439,623 +0.44(+0.98%)
Sep 19, 2016 44.37 44.83 44.37 44.76 224,631 +0.70(+1.59%)
Sep 16, 2016 44.19 44.65 43.40 44.06 425,069 +0.05(+0.11%)
Sep 15, 2016 43.09 44.24 42.65 44.01 374,348 +1.13(+2.64%)
Sep 14, 2016 43.66 44.01 42.83 42.88 305,067 -0.60(-1.38%)
Sep 13, 2016 44.44 44.73 43.36 43.48 342,374 -0.81(-1.82%)
Sep 12, 2016 43.58 44.29 43.32 44.28 203,147 +0.47(+1.08%)
Sep 09, 2016 44.43 44.58 43.65 43.81 319,977 -1.00(-2.24%)
Sep 08, 2016 44.88 44.88 44.13 44.82 237,766 -0.08(-0.18%)
Sep 07, 2016 45.27 45.28 44.34 44.89 450,456 -0.19(-0.41%)
Sep 06, 2016 44.88 45.12 44.22 45.08 388,529 +0.40(+0.90%)
Sep 02, 2016 44.63 44.68 44.68 44.68 318,901 +0.38(+0.87%)
Sep 01, 2016 43.10 44.51 43.09 44.29 518,558 +1.03(+2.39%)
Aug 31, 2016 43.36 43.47 42.61 43.26 237,860 -0.14(-0.32%)
Aug 30, 2016 43.59 43.70 43.05 43.40 123,336 +0.00(+0.00%)
Aug 29, 2016 43.06 43.53 42.98 43.40 195,925 +0.47(+1.10%)
Aug 26, 2016 43.19 43.38 42.62 42.93 175,820 -0.37(-0.86%)
Aug 25, 2016 43.10 43.41 42.83 43.30 206,462 +0.21(+0.48%)
Aug 24, 2016 43.04 43.23 42.83 43.09 244,066 +0.16(+0.37%)
Aug 23, 2016 43.41 43.60 42.79 42.94 190,948 -0.18(-0.41%)
Aug 22, 2016 46.73 46.73 42.52 43.11 450,469 +0.16(+0.37%)
Aug 19, 2016 41.72 43.31 41.62 42.96 348,027 +1.34(+3.22%)
Aug 18, 2016 41.14 41.66 40.99 41.62 236,654 +0.34(+0.83%)
Aug 17, 2016 40.95 41.56 40.51 41.27 187,583 +0.36(+0.89%)
Aug 16, 2016 41.10 41.29 40.59 40.91 181,520 -0.31(-0.74%)
Aug 15, 2016 40.97 41.31 40.83 41.21 110,628 +0.18(+0.43%)
Aug 12, 2016 40.67 41.05 40.37 41.04 242,560 +0.31(+0.77%)
Aug 11, 2016 40.90 41.13 40.71 40.72 184,633 -0.29(-0.70%)
Aug 10, 2016 41.59 41.61 40.68 41.01 242,744 -0.58(-1.40%)
Aug 09, 2016 41.51 41.89 41.44 41.59 158,096 +0.16(+0.38%)
Aug 08, 2016 41.10 41.54 40.79 41.43 261,711 +0.44(+1.08%)
Aug 05, 2016 40.36 40.99 40.12 40.99 288,139 +0.69(+1.71%)
Aug 04, 2016 40.05 40.55 39.98 40.30 198,883 +0.36(+0.91%)
Aug 03, 2016 39.40 40.11 39.19 39.93 347,563 +0.65(+1.65%)
Aug 02, 2016 42.86 42.86 38.63 39.28 412,651 -1.06(-2.63%)
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.