Skip to main content

Advanced Energy (NQ: AEIS )

101.52 -0.50 (-0.49%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 23.68 23.37 23.37 23.37 254,535 -0.25(-1.04%)
Dec 30, 2014 23.57 23.68 23.30 23.62 244,819 -0.12(-0.50%)
Dec 29, 2014 23.85 23.88 23.35 23.74 272,694 -0.12(-0.50%)
Dec 26, 2014 23.84 24.04 23.60 23.85 171,977 +0.01(+0.04%)
Dec 24, 2014 23.94 23.84 23.84 23.84 192,371 -0.01(-0.04%)
Dec 23, 2014 23.86 24.27 23.23 23.85 521,151 +1.28(+5.68%)
Dec 22, 2014 22.38 22.75 22.07 22.57 219,824 +0.19(+0.84%)
Dec 19, 2014 22.56 22.69 22.29 22.38 998,948 -0.17(-0.74%)
Dec 18, 2014 22.34 22.63 22.08 22.55 283,265 +0.38(+1.73%)
Dec 17, 2014 21.83 22.17 21.43 22.17 277,411 +0.30(+1.35%)
Dec 16, 2014 21.75 22.39 21.69 21.87 286,386 -0.03(-0.14%)
Dec 15, 2014 22.22 22.66 21.84 21.90 275,362 -0.26(-1.16%)
Dec 12, 2014 21.83 22.28 21.56 22.16 377,459 -0.05(-0.22%)
Dec 11, 2014 21.75 22.61 21.70 22.21 276,851 +0.73(+3.40%)
Dec 10, 2014 22.23 22.51 21.46 21.48 188,534 -0.91(-4.05%)
Dec 09, 2014 21.62 22.49 21.36 22.38 333,522 +0.38(+1.75%)
Dec 08, 2014 22.25 22.75 21.72 22.00 458,270 -0.29(-1.28%)
Dec 05, 2014 21.75 22.32 21.66 22.29 231,740 +0.54(+2.49%)
Dec 04, 2014 21.61 21.83 21.55 21.74 363,705 +0.05(+0.23%)
Dec 03, 2014 21.30 21.94 21.18 21.69 381,469 +0.39(+1.85%)
Dec 02, 2014 19.71 21.34 19.51 21.30 714,768 +1.59(+8.05%)
Dec 01, 2014 20.03 20.32 19.54 19.71 443,505 -0.43(-2.15%)
Nov 28, 2014 20.68 20.68 20.11 20.15 183,611 -0.56(-2.71%)
Nov 26, 2014 20.23 20.71 20.71 20.71 344,788 +0.53(+2.64%)
Nov 25, 2014 20.35 20.59 20.15 20.18 131,380 -0.14(-0.68%)
Nov 24, 2014 19.85 20.35 19.72 20.31 269,619 +0.50(+2.54%)
Nov 21, 2014 20.09 20.27 19.80 19.81 398,536 +0.09(+0.45%)
Nov 20, 2014 18.78 19.73 18.78 19.72 374,803 +0.53(+2.77%)
Nov 19, 2014 20.07 20.07 18.90 19.19 985,741 -1.06(-5.21%)
Nov 18, 2014 20.07 20.43 19.90 20.24 254,140 +0.31(+1.53%)
Nov 17, 2014 20.25 20.27 19.90 19.94 232,495 -0.41(-2.03%)
Nov 14, 2014 20.23 20.54 19.96 20.35 251,222 +0.11(+0.54%)
Nov 13, 2014 20.36 20.59 20.17 20.24 279,537 -0.16(-0.77%)
Nov 12, 2014 20.25 20.51 20.22 20.40 236,650 +0.04(+0.19%)
Nov 11, 2014 20.43 20.73 20.23 20.36 436,598 -0.14(-0.67%)
Nov 10, 2014 20.13 20.60 19.94 20.50 418,774 +0.37(+1.86%)
Nov 07, 2014 20.08 20.42 19.85 20.13 416,389 -0.01(-0.05%)
Nov 06, 2014 20.61 20.85 20.09 20.14 393,164 -0.53(-2.58%)
Nov 05, 2014 20.39 20.76 19.95 20.67 559,462 +0.42(+2.09%)
Nov 04, 2014 20.68 21.02 20.02 20.24 972,930 +0.53(+2.70%)
Nov 03, 2014 19.52 19.85 19.18 19.71 740,637 +0.21(+1.06%)
Oct 31, 2014 19.22 19.56 19.10 19.51 475,467 +0.80(+4.27%)
Oct 30, 2014 18.63 18.77 18.23 18.71 320,249 -0.05(-0.26%)
Oct 29, 2014 18.72 18.82 18.44 18.76 248,397 +0.05(+0.26%)
Oct 28, 2014 17.80 18.74 17.80 18.71 356,995 +1.06(+6.04%)
Oct 27, 2014 17.50 17.69 17.58 17.64 212,077 +0.06(+0.34%)
Oct 24, 2014 17.58 17.85 17.49 17.58 306,333 -0.05(-0.28%)
Oct 23, 2014 17.15 17.71 16.97 17.63 335,016 +0.73(+4.32%)
Oct 22, 2014 17.24 17.41 16.84 16.90 460,908 -0.30(-1.72%)
Oct 21, 2014 17.03 17.20 16.68 17.20 489,218 +0.34(+1.99%)
Oct 20, 2014 16.41 16.88 16.31 16.86 570,226 +0.37(+2.27%)
Oct 17, 2014 17.14 17.16 16.34 16.49 425,771 -0.36(-2.11%)
Oct 16, 2014 16.50 16.99 16.41 16.84 440,858 +0.07(+0.41%)
Oct 15, 2014 16.34 16.88 16.14 16.77 556,920 +0.12(+0.71%)
Oct 14, 2014 16.97 17.36 16.65 16.66 578,301 -0.16(-0.94%)
Oct 13, 2014 17.09 17.61 16.70 16.81 445,967 -0.26(-1.50%)
Oct 10, 2014 17.91 18.02 17.02 17.07 728,649 -0.93(-5.18%)
Oct 09, 2014 18.90 18.90 17.96 18.00 597,206 -0.98(-5.17%)
Oct 08, 2014 18.69 19.01 18.17 18.98 782,711 +0.25(+1.32%)
Oct 07, 2014 18.65 18.93 18.49 18.74 680,292 -0.05(-0.26%)
Oct 06, 2014 18.77 18.96 18.63 18.79 431,025 +0.05(+0.26%)
Oct 03, 2014 19.01 19.13 18.70 18.74 348,264 -0.05(-0.26%)
Oct 02, 2014 18.55 18.98 18.36 18.79 343,324 +0.28(+1.49%)
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.