Advanced Energy (NQ: AEIS )

89.90 USD +2.21 (+2.52%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.77 19.96 19.51 19.57 432,225 -0.14(-0.71%)
May 29, 2014 19.68 19.80 19.53 19.71 388,123 +0.06(+0.31%)
May 28, 2014 19.60 19.75 19.38 19.65 333,061 +0.06(+0.31%)
May 27, 2014 19.41 19.78 19.34 19.59 403,548 +0.40(+2.08%)
May 23, 2014 18.88 19.19 19.19 19.19 384,200 +0.31(+1.64%)
May 22, 2014 18.61 18.88 18.50 18.88 218,312 +0.29(+1.56%)
May 21, 2014 18.22 18.71 18.07 18.59 637,021 +0.46(+2.54%)
May 20, 2014 18.24 18.36 17.93 18.13 514,153 -0.19(-1.04%)
May 19, 2014 18.08 18.63 18.00 18.32 563,733 +0.10(+0.55%)
May 16, 2014 17.87 18.33 17.75 18.22 659,930 +0.36(+2.02%)
May 15, 2014 18.11 18.17 17.55 17.86 525,177 -0.29(-1.60%)
May 14, 2014 18.28 18.42 18.10 18.15 606,405 -0.11(-0.60%)
May 13, 2014 18.54 18.65 18.18 18.26 633,855 -0.39(-2.09%)
May 12, 2014 17.58 18.83 17.58 18.65 1,240,950 +1.24(+7.12%)
May 09, 2014 17.25 17.50 17.14 17.41 590,113 +0.16(+0.93%)
May 08, 2014 17.06 17.59 17.01 17.25 960,601 +0.28(+1.65%)
May 07, 2014 17.30 17.66 16.75 16.97 1,094,289 +0.10(+0.59%)
May 06, 2014 18.92 19.22 16.81 16.87 2,863,829 -4.52(-21.13%)
May 05, 2014 21.27 21.58 21.16 21.39 581,341 +0.05(+0.23%)
May 02, 2014 21.45 21.73 21.25 21.34 804,038 -0.05(-0.23%)
May 01, 2014 21.78 22.00 21.22 21.39 399,021 -0.49(-2.24%)
Apr 30, 2014 21.68 22.30 21.12 21.88 341,312 +0.12(+0.55%)
Apr 29, 2014 22.80 22.96 21.57 21.76 433,479 -0.94(-4.14%)
Apr 28, 2014 23.48 23.77 22.15 22.70 333,031 -0.69(-2.95%)
Apr 25, 2014 24.08 24.13 23.36 23.39 236,383 -0.91(-3.74%)
Apr 24, 2014 24.14 24.64 23.73 24.30 235,453 +0.39(+1.63%)
Apr 23, 2014 24.41 24.49 23.84 23.91 234,680 -0.50(-2.05%)
Apr 22, 2014 23.68 24.56 23.54 24.41 334,854 +0.82(+3.48%)
Apr 21, 2014 23.51 23.71 23.20 23.59 269,766 -0.10(-0.42%)
Apr 17, 2014 23.49 23.69 23.69 23.69 245,700 +0.15(+0.64%)
Apr 16, 2014 23.63 24.25 23.20 23.54 306,755 +0.05(+0.21%)
Apr 15, 2014 23.35 24.11 22.81 23.49 523,432 +0.32(+1.38%)
Apr 14, 2014 23.17 24.05 23.00 23.17 427,116 +0.37(+1.62%)
Apr 11, 2014 22.76 23.07 22.57 22.80 410,356 -0.20(-0.87%)
Apr 10, 2014 23.62 24.25 22.83 23.00 525,944 -0.69(-2.91%)
Apr 09, 2014 23.34 23.72 23.07 23.69 350,110 +0.46(+1.98%)
Apr 08, 2014 23.54 23.71 22.96 23.23 407,283 -0.21(-0.90%)
Apr 07, 2014 24.25 24.25 23.14 23.44 456,906 -0.90(-3.70%)
Apr 04, 2014 26.10 26.10 24.25 24.34 434,325 -1.52(-5.88%)
Apr 03, 2014 25.85 26.35 25.62 25.86 367,359 +0.05(+0.19%)
Apr 02, 2014 25.32 25.90 25.11 25.81 441,421 +0.53(+2.10%)
Apr 01, 2014 24.63 25.31 24.45 25.28 403,798 +0.78(+3.18%)
Mar 31, 2014 24.18 24.88 24.18 24.50 357,771 +0.60(+2.51%)
Mar 28, 2014 24.02 24.61 23.85 23.90 454,890 -0.09(-0.38%)
Mar 27, 2014 25.14 25.14 23.87 23.99 703,574 -1.24(-4.91%)
Mar 26, 2014 26.89 26.94 25.23 25.23 550,212 -1.38(-5.19%)
Mar 25, 2014 26.44 27.17 26.36 26.61 254,543 +0.23(+0.87%)
Mar 24, 2014 26.79 27.12 25.99 26.38 525,400 -0.41(-1.53%)
Mar 21, 2014 26.84 27.40 26.59 26.79 909,611 +0.20(+0.75%)
Mar 20, 2014 26.23 26.78 26.20 26.59 283,651 +0.37(+1.41%)
Mar 19, 2014 25.79 26.45 25.79 26.22 475,271 +0.47(+1.83%)
Mar 18, 2014 25.21 25.76 25.14 25.75 453,874 +0.57(+2.26%)
Mar 17, 2014 24.60 25.31 24.28 25.18 352,142 +0.68(+2.78%)
Mar 14, 2014 25.00 25.04 24.28 24.50 377,308 -0.28(-1.13%)
Mar 13, 2014 25.89 26.14 24.43 24.78 447,752 -0.90(-3.50%)
Mar 12, 2014 25.29 25.99 25.10 25.68 305,781 +0.27(+1.06%)
Mar 11, 2014 26.03 26.08 24.92 25.41 479,619 -0.65(-2.49%)
Mar 10, 2014 26.24 26.25 25.47 26.06 572,645 -0.22(-0.84%)
Mar 07, 2014 27.59 27.71 26.15 26.28 600,331 -1.12(-4.09%)
Mar 06, 2014 27.37 27.80 27.23 27.40 297,456 +0.06(+0.22%)
Mar 05, 2014 28.02 28.12 27.01 27.34 565,872 -0.67(-2.39%)
Mar 04, 2014 27.50 28.40 27.49 28.01 617,317 +0.80(+2.94%)
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.