Skip to main content

Advanced Energy (NQ: AEIS )

98.60 -0.37 (-0.37%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 28.11 27.79 27.79 27.79 303,131 -0.48(-1.71%)
Dec 30, 2015 29.00 29.00 28.20 28.27 203,507 -0.66(-2.28%)
Dec 29, 2015 28.55 29.02 28.55 28.93 175,809 +0.54(+1.91%)
Dec 28, 2015 28.40 28.40 27.86 28.39 265,381 -0.04(-0.14%)
Dec 24, 2015 28.29 28.43 28.43 28.43 157,864 +0.05(+0.17%)
Dec 23, 2015 28.39 28.46 28.13 28.38 271,349 +0.22(+0.77%)
Dec 22, 2015 28.35 28.39 27.83 28.16 415,484 +0.03(+0.10%)
Dec 21, 2015 28.27 28.46 27.92 28.13 386,854 +0.07(+0.25%)
Dec 18, 2015 28.55 28.56 27.76 28.07 947,684 -0.64(-2.23%)
Dec 17, 2015 29.01 29.42 28.70 28.70 185,449 -0.25(-0.85%)
Dec 16, 2015 28.79 29.04 28.66 28.95 282,417 +0.45(+1.59%)
Dec 15, 2015 28.44 28.64 27.74 28.50 347,717 +0.29(+1.01%)
Dec 14, 2015 28.39 29.10 27.94 28.21 250,733 -0.20(-0.69%)
Dec 11, 2015 28.55 28.86 28.39 28.41 430,962 -0.66(-2.27%)
Dec 10, 2015 28.69 29.25 28.48 29.07 296,923 +0.27(+0.92%)
Dec 09, 2015 28.99 29.15 28.72 28.80 288,626 -0.27(-0.91%)
Dec 08, 2015 28.80 29.20 28.41 29.07 271,926 +0.32(+1.13%)
Dec 07, 2015 29.44 29.44 28.47 28.74 371,050 -0.67(-2.28%)
Dec 04, 2015 28.56 29.57 28.55 29.41 212,523 +0.82(+2.86%)
Dec 03, 2015 29.01 29.32 28.58 28.60 248,546 -0.29(-0.99%)
Dec 02, 2015 28.95 29.32 28.73 28.88 320,164 +0.10(+0.34%)
Dec 01, 2015 28.73 29.07 28.53 28.78 367,375 +0.07(+0.24%)
Nov 30, 2015 28.88 29.10 28.67 28.71 256,072 +0.02(+0.07%)
Nov 27, 2015 28.37 28.98 28.35 28.70 124,836 +0.27(+0.93%)
Nov 25, 2015 28.38 28.43 28.43 28.43 119,871 -0.02(-0.07%)
Nov 24, 2015 28.16 28.50 27.72 28.45 188,211 +0.16(+0.56%)
Nov 23, 2015 28.40 28.73 28.27 28.29 127,608 -0.20(-0.69%)
Nov 20, 2015 28.44 28.70 28.22 28.49 140,528 +0.23(+0.80%)
Nov 19, 2015 28.29 28.50 28.15 28.26 151,522 +0.01(+0.03%)
Nov 18, 2015 27.95 28.34 27.59 28.25 196,004 +0.30(+1.06%)
Nov 17, 2015 28.36 28.69 27.94 27.96 185,719 -0.32(-1.15%)
Nov 16, 2015 27.79 28.37 27.57 28.28 263,145 +0.41(+1.48%)
Nov 13, 2015 27.77 28.32 26.59 27.87 236,076 +0.14(+0.50%)
Nov 12, 2015 28.07 28.54 27.54 27.73 251,905 -0.61(-2.15%)
Nov 11, 2015 28.44 28.74 28.21 28.34 182,369 +0.03(+0.10%)
Nov 10, 2015 28.35 28.81 28.09 28.31 267,764 -0.10(-0.35%)
Nov 09, 2015 28.68 29.26 28.34 28.41 396,813 -0.09(-0.31%)
Nov 06, 2015 28.37 28.68 28.20 28.50 330,276 -0.05(-0.17%)
Nov 05, 2015 28.84 28.84 28.29 28.55 309,171 -0.08(-0.28%)
Nov 04, 2015 28.89 28.96 28.19 28.63 361,653 -0.26(-0.89%)
Nov 03, 2015 27.80 29.53 27.34 28.88 947,076 +0.83(+2.95%)
Nov 02, 2015 27.97 28.18 27.69 28.06 374,401 +0.22(+0.78%)
Oct 30, 2015 27.39 28.08 27.39 27.84 281,376 +0.41(+1.51%)
Oct 29, 2015 27.76 28.03 27.18 27.43 175,451 -0.43(-1.55%)
Oct 28, 2015 27.36 27.86 27.22 27.86 302,244 +0.59(+2.17%)
Oct 27, 2015 27.13 27.55 27.05 27.27 318,521 +0.00(+0.00%)
Oct 26, 2015 27.07 27.42 26.64 27.27 259,997 +0.18(+0.65%)
Oct 23, 2015 26.75 27.11 25.64 27.09 453,038 +0.69(+2.61%)
Oct 22, 2015 27.62 27.62 25.58 26.40 649,025 -1.52(-5.43%)
Oct 21, 2015 28.10 28.34 27.75 27.92 381,944 -0.04(-0.14%)
Oct 20, 2015 27.64 28.04 27.19 27.96 207,103 +0.37(+1.36%)
Oct 19, 2015 27.04 27.61 27.04 27.58 347,483 +0.46(+1.71%)
Oct 16, 2015 27.78 27.84 27.03 27.12 346,954 -0.57(-2.06%)
Oct 15, 2015 27.02 27.78 27.02 27.69 354,470 +0.65(+2.40%)
Oct 14, 2015 26.79 27.51 26.79 27.04 207,308 +0.26(+0.96%)
Oct 13, 2015 27.42 27.42 26.77 26.79 210,638 -0.50(-1.84%)
Oct 12, 2015 27.55 27.60 27.23 27.29 184,667 -0.09(-0.32%)
Oct 09, 2015 27.46 27.56 27.10 27.38 195,308 -0.18(-0.64%)
Oct 08, 2015 27.24 27.58 26.71 27.55 486,028 +0.24(+0.87%)
Oct 07, 2015 27.11 27.75 27.11 27.32 496,241 +0.45(+1.69%)
Oct 06, 2015 27.04 27.33 26.58 26.86 300,256 -0.24(-0.87%)
Oct 05, 2015 26.42 27.12 26.29 27.10 274,435 +0.78(+2.95%)
Oct 02, 2015 25.53 26.33 25.25 26.32 255,741 +0.59(+2.30%)
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.