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, 2014 19.19 19.53 19.07 19.47 476,299 +0.80(+4.27%)
Oct 30, 2014 18.60 18.73 18.20 18.67 320,808 -0.05(-0.26%)
Oct 29, 2014 18.68 18.78 18.41 18.72 248,831 +0.05(+0.26%)
Oct 28, 2014 17.77 18.70 17.77 18.67 357,619 +1.06(+6.04%)
Oct 27, 2014 17.47 17.66 17.55 17.61 212,448 +0.06(+0.34%)
Oct 24, 2014 17.55 17.82 17.46 17.55 306,869 -0.05(-0.28%)
Oct 23, 2014 17.12 17.68 16.94 17.60 335,601 +0.73(+4.32%)
Oct 22, 2014 17.21 17.38 16.81 16.87 461,714 -0.30(-1.72%)
Oct 21, 2014 17.00 17.17 16.65 17.17 490,074 +0.33(+1.99%)
Oct 20, 2014 16.38 16.85 16.28 16.83 571,222 +0.37(+2.27%)
Oct 17, 2014 17.11 17.13 16.31 16.46 426,515 -0.35(-2.11%)
Oct 16, 2014 16.47 16.96 16.38 16.81 441,628 +0.07(+0.41%)
Oct 15, 2014 16.31 16.85 16.11 16.74 557,893 +0.12(+0.71%)
Oct 14, 2014 16.94 17.33 16.62 16.63 579,312 -0.16(-0.94%)
Oct 13, 2014 17.06 17.58 16.68 16.78 446,746 -0.26(-1.50%)
Oct 10, 2014 17.88 17.98 16.99 17.04 729,923 -0.93(-5.18%)
Oct 09, 2014 18.87 18.87 17.93 17.97 598,250 -0.98(-5.17%)
Oct 08, 2014 18.65 18.98 18.14 18.95 784,079 +0.25(+1.32%)
Oct 07, 2014 18.61 18.90 18.46 18.70 681,481 -0.05(-0.26%)
Oct 06, 2014 18.73 18.93 18.60 18.75 431,779 +0.05(+0.26%)
Oct 03, 2014 18.98 19.10 18.66 18.70 348,872 -0.05(-0.26%)
Oct 02, 2014 18.52 18.95 18.33 18.75 343,924 +0.28(+1.49%)
Oct 01, 2014 18.53 19.06 18.44 18.48 567,190 -0.02(-0.11%)
Sep 30, 2014 18.85 18.85 18.42 18.50 345,283 -0.35(-1.85%)
Sep 29, 2014 18.44 18.87 18.33 18.85 240,042 +0.11(+0.60%)
Sep 26, 2014 18.56 18.81 18.45 18.73 209,227 +0.30(+1.63%)
Sep 25, 2014 18.54 18.61 18.24 18.43 323,670 -0.18(-0.98%)
Sep 24, 2014 18.18 18.69 18.18 18.61 368,446 +0.47(+2.60%)
Sep 23, 2014 18.33 18.71 18.12 18.14 490,958 -0.32(-1.76%)
Sep 22, 2014 18.46 18.53 18.11 18.47 403,018 -0.06(-0.32%)
Sep 19, 2014 19.26 19.54 18.47 18.53 1,187,069 -0.62(-3.24%)
Sep 18, 2014 18.83 19.23 18.60 19.15 297,425 +0.46(+2.48%)
Sep 17, 2014 18.45 18.78 18.45 18.68 558,984 +0.20(+1.07%)
Sep 16, 2014 18.24 18.65 18.14 18.49 256,039 +0.20(+1.08%)
Sep 15, 2014 18.61 18.68 17.97 18.29 510,483 -0.35(-1.90%)
Sep 12, 2014 18.70 18.93 18.43 18.64 446,827 -0.06(-0.32%)
Sep 11, 2014 18.57 19.05 18.57 18.70 450,356 +0.02(+0.11%)
Sep 10, 2014 18.38 18.69 18.19 18.68 311,554 +0.33(+1.82%)
Sep 09, 2014 18.74 18.87 18.33 18.35 371,168 -0.46(-2.46%)
Sep 08, 2014 18.84 19.18 18.59 18.81 432,694 +0.02(+0.10%)
Sep 05, 2014 18.86 19.00 18.59 18.79 511,319 +0.09(+0.47%)
Sep 04, 2014 18.75 19.11 18.61 18.70 381,764 +0.03(+0.16%)
Sep 03, 2014 19.09 19.09 18.55 18.67 450,000 -0.28(-1.45%)
Sep 02, 2014 19.04 19.29 18.88 18.95 402,851 +0.00(+0.00%)
Aug 29, 2014 18.79 18.95 18.95 18.95 179,197 +0.23(+1.21%)
Aug 28, 2014 18.84 18.92 18.61 18.72 267,010 -0.18(-0.94%)
Aug 27, 2014 19.25 19.26 18.61 18.90 389,393 -0.34(-1.79%)
Aug 26, 2014 18.91 19.37 18.72 19.24 291,079 +0.33(+1.77%)
Aug 25, 2014 18.88 19.04 18.76 18.91 265,059 +0.13(+0.68%)
Aug 22, 2014 18.63 18.93 18.41 18.78 308,061 +0.15(+0.79%)
Aug 21, 2014 18.64 18.81 18.39 18.63 284,721 -0.05(-0.26%)
Aug 20, 2014 18.30 18.74 18.26 18.68 293,925 +0.31(+1.66%)
Aug 19, 2014 18.39 18.45 17.93 18.38 397,825 -0.01(-0.05%)
Aug 18, 2014 18.37 18.37 18.06 18.39 278,992 +0.19(+1.03%)
Aug 15, 2014 18.41 18.56 17.78 18.20 381,725 +0.03(+0.16%)
Aug 14, 2014 18.13 18.29 17.81 18.17 358,067 -0.01(-0.05%)
Aug 13, 2014 17.74 18.36 17.65 18.18 468,052 +0.67(+3.82%)
Aug 12, 2014 17.66 17.78 17.26 17.51 216,512 -0.22(-1.22%)
Aug 11, 2014 17.33 18.03 17.13 17.73 371,315 +0.50(+2.91%)
Aug 08, 2014 16.56 17.26 16.45 17.23 416,373 +0.69(+4.17%)
Aug 07, 2014 17.17 17.17 16.50 16.54 326,183 -0.54(-3.17%)
Aug 06, 2014 16.77 17.42 16.77 17.08 465,661 +0.10(+0.58%)
Aug 05, 2014 16.24 17.47 15.75 16.98 885,452 +0.37(+2.25%)
Aug 04, 2014 16.50 16.69 16.18 16.61 315,644 +0.27(+1.63%)
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.