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 (%)
Nov 29, 2013 23.91 24.04 23.43 23.45 0 -0.33(-1.41%)
Nov 27, 2013 23.31 23.97 23.08 23.78 0 +0.52(+2.24%)
Nov 26, 2013 23.39 23.57 23.19 23.26 0 -0.12(-0.51%)
Nov 25, 2013 23.80 24.03 23.05 23.38 309,720 -0.36(-1.53%)
Nov 22, 2013 23.77 24.20 23.53 23.74 0 -0.07(-0.29%)
Nov 21, 2013 22.89 23.93 22.72 23.81 608,830 +1.12(+4.95%)
Nov 20, 2013 21.79 22.79 21.66 22.69 0 +0.96(+4.44%)
Nov 19, 2013 22.39 22.45 21.56 21.72 513,164 -0.67(-2.99%)
Nov 18, 2013 22.99 23.30 22.34 22.39 0 -0.50(-2.19%)
Nov 15, 2013 22.47 22.96 22.25 22.90 0 +0.46(+2.06%)
Nov 14, 2013 22.61 22.91 22.17 22.43 483,357 -0.27(-1.17%)
Nov 13, 2013 22.69 23.16 22.64 22.70 0 -0.32(-1.37%)
Nov 12, 2013 23.09 23.45 22.77 23.01 0 -0.15(-0.64%)
Nov 11, 2013 23.16 23.88 22.75 23.16 0 -0.92(-3.80%)
Nov 08, 2013 23.87 24.47 23.87 24.08 0 +0.12(+0.49%)
Nov 07, 2013 23.22 24.22 23.19 23.96 699,875 +0.28(+1.19%)
Nov 06, 2013 25.59 25.64 23.36 23.68 1,523,396 -1.88(-7.37%)
Nov 05, 2013 21.41 26.13 21.41 25.56 2,334,262 +5.24(+25.76%)
Nov 04, 2013 20.13 20.61 20.03 20.33 372,788 +0.26(+1.28%)
Nov 01, 2013 20.52 20.66 19.92 20.07 0 -0.48(-2.35%)
Oct 31, 2013 20.54 20.75 20.40 20.55 0 -0.04(-0.19%)
Oct 30, 2013 21.23 21.30 20.22 20.59 557,630 -0.61(-2.88%)
Oct 29, 2013 19.82 21.21 19.61 21.20 0 +1.94(+10.07%)
Oct 28, 2013 19.27 19.49 19.07 19.26 0 -0.05(-0.25%)
Oct 25, 2013 19.35 19.61 18.95 19.31 0 +0.04(+0.20%)
Oct 24, 2013 19.36 19.45 19.18 19.27 183,421 +0.01(+0.05%)
Oct 23, 2013 19.27 19.44 18.86 19.26 370,026 -0.16(-0.81%)
Oct 22, 2013 19.45 20.17 19.36 19.42 534,727 +0.04(+0.20%)
Oct 21, 2013 18.93 19.42 18.85 19.38 280,850 +0.45(+2.39%)
Oct 18, 2013 18.60 18.94 18.44 18.93 229,648 +0.40(+2.18%)
Oct 17, 2013 18.55 18.65 18.38 18.52 261,278 -0.04(-0.21%)
Oct 16, 2013 18.54 18.80 18.40 18.56 371,840 +0.18(+0.96%)
Oct 15, 2013 18.70 18.86 18.33 18.39 303,225 -0.33(-1.79%)
Oct 14, 2013 18.73 18.99 18.56 18.72 245,651 -0.19(-0.99%)
Oct 11, 2013 17.73 18.93 17.73 18.91 0 +1.07(+6.02%)
Oct 10, 2013 17.32 17.85 17.17 17.84 369,303 +0.82(+4.80%)
Oct 09, 2013 17.26 17.33 16.65 17.02 624,355 -0.19(-1.09%)
Oct 08, 2013 17.45 17.73 17.04 17.21 263,642 -0.23(-1.30%)
Oct 07, 2013 17.59 17.79 17.30 17.43 0 -0.37(-2.10%)
Oct 04, 2013 17.52 17.98 17.42 17.81 0 +0.26(+1.46%)
Oct 03, 2013 17.83 18.01 17.37 17.55 0 -0.27(-1.49%)
Oct 02, 2013 17.64 17.86 17.31 17.82 264,699 +0.06(+0.33%)
Oct 01, 2013 17.28 17.91 17.22 17.76 605,430 +0.52(+3.03%)
Sep 30, 2013 17.15 17.37 16.92 17.24 409,233 -0.09(-0.51%)
Sep 27, 2013 17.42 17.57 17.27 17.32 0 -0.15(-0.84%)
Sep 26, 2013 17.65 17.67 17.24 17.47 316,315 -0.08(-0.45%)
Sep 25, 2013 17.07 17.96 16.95 17.55 656,442 +0.44(+2.59%)
Sep 24, 2013 17.36 17.36 17.02 17.11 419,505 -0.17(-0.97%)
Sep 23, 2013 17.26 17.40 17.06 17.27 293,665 +0.03(+0.17%)
Sep 20, 2013 17.41 17.41 17.08 17.25 0 -0.17(-0.96%)
Sep 19, 2013 17.72 17.85 17.30 17.41 249,963 -0.23(-1.28%)
Sep 18, 2013 17.66 17.76 17.17 17.64 0 -0.05(-0.28%)
Sep 17, 2013 17.98 18.01 17.53 17.69 0 -0.31(-1.70%)
Sep 16, 2013 18.31 18.31 17.96 17.99 0 -0.20(-1.08%)
Sep 13, 2013 17.97 18.25 17.97 18.19 0 +0.26(+1.43%)
Sep 12, 2013 18.55 18.73 17.90 17.93 0 -0.62(-3.34%)
Sep 11, 2013 18.70 18.94 18.43 18.55 0 -0.26(-1.36%)
Sep 10, 2013 18.91 18.93 18.62 18.81 384,001 -0.02(-0.10%)
Sep 09, 2013 18.99 19.13 18.70 18.83 0 -0.08(-0.42%)
Sep 06, 2013 19.31 19.57 18.68 18.91 0 -0.31(-1.59%)
Sep 05, 2013 18.35 19.31 18.31 19.21 418,629 +1.17(+6.49%)
Sep 04, 2013 17.85 18.21 17.66 18.04 0 +0.17(+0.94%)
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.