Skip to main content

Advanced Energy (NQ: AEIS )

101.50 -0.52 (-0.51%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 28.24 28.38 27.80 28.12 226,359 -0.17(-0.59%)
May 28, 2015 28.42 28.59 27.97 28.29 163,391 -0.13(-0.45%)
May 27, 2015 28.01 28.47 27.85 28.42 296,748 +0.49(+1.77%)
May 26, 2015 28.19 28.30 27.57 27.93 289,346 -0.32(-1.12%)
May 22, 2015 28.19 28.24 28.24 28.24 193,994 -0.13(-0.45%)
May 21, 2015 28.37 28.42 27.56 28.37 258,811 +0.05(+0.17%)
May 20, 2015 28.08 28.65 27.60 28.32 393,643 +0.60(+2.17%)
May 19, 2015 28.10 28.10 27.56 27.72 295,798 -0.22(-0.78%)
May 18, 2015 27.46 28.03 27.11 27.94 326,506 +0.47(+1.72%)
May 15, 2015 26.43 27.46 26.43 27.46 389,554 +0.87(+3.26%)
May 14, 2015 26.28 26.62 26.20 26.60 265,133 +0.44(+1.70%)
May 13, 2015 25.18 26.70 24.87 26.15 552,831 +1.08(+4.33%)
May 12, 2015 24.95 25.33 24.71 25.07 220,741 -0.12(-0.47%)
May 11, 2015 24.93 25.60 24.93 25.19 204,771 +0.29(+1.15%)
May 08, 2015 25.01 25.21 24.86 24.90 203,815 +0.29(+1.16%)
May 07, 2015 23.93 24.66 23.93 24.61 195,794 +0.64(+2.67%)
May 06, 2015 24.24 24.50 23.69 23.97 233,670 -0.26(-1.06%)
May 05, 2015 24.73 25.48 23.34 24.23 535,100 -0.32(-1.29%)
May 04, 2015 25.23 25.29 24.45 24.54 312,001 -0.57(-2.28%)
May 01, 2015 24.26 25.21 24.26 25.12 248,565 +1.00(+4.13%)
Apr 30, 2015 24.47 24.63 23.79 24.12 301,736 -0.51(-2.08%)
Apr 29, 2015 25.05 25.21 24.61 24.63 125,622 -0.63(-2.50%)
Apr 28, 2015 24.71 25.41 24.59 25.26 206,889 +0.51(+2.07%)
Apr 27, 2015 24.81 25.43 24.68 24.75 264,977 -0.08(-0.32%)
Apr 24, 2015 25.21 25.21 24.64 24.83 133,631 -0.45(-1.79%)
Apr 23, 2015 25.19 25.36 24.90 25.28 182,288 -0.05(-0.19%)
Apr 22, 2015 25.16 25.51 24.76 25.33 158,346 +0.25(+0.98%)
Apr 21, 2015 24.90 25.26 24.89 25.09 230,426 +0.33(+1.31%)
Apr 20, 2015 24.42 25.27 24.42 24.76 331,336 +0.59(+2.45%)
Apr 17, 2015 24.71 24.71 24.08 24.17 278,660 -0.77(-3.10%)
Apr 16, 2015 25.44 25.52 24.90 24.94 222,102 -0.65(-2.52%)
Apr 15, 2015 25.43 25.83 25.31 25.59 233,161 +0.26(+1.01%)
Apr 14, 2015 25.98 25.98 25.22 25.33 183,322 -0.54(-2.10%)
Apr 13, 2015 25.64 26.15 25.64 25.88 159,943 +0.17(+0.65%)
Apr 10, 2015 25.80 25.85 25.51 25.71 241,328 +0.10(+0.39%)
Apr 09, 2015 25.16 25.70 25.16 25.61 245,018 +0.50(+2.00%)
Apr 08, 2015 25.11 25.32 24.97 25.11 338,200 -0.03(-0.12%)
Apr 07, 2015 25.47 25.77 25.10 25.14 274,023 -0.34(-1.32%)
Apr 06, 2015 25.09 25.61 25.04 25.47 212,865 +0.13(+0.51%)
Apr 02, 2015 25.38 25.34 25.34 25.34 261,228 -0.03(-0.12%)
Apr 01, 2015 25.20 25.50 24.77 25.37 229,221 +0.07(+0.27%)
Mar 31, 2015 25.40 25.55 25.06 25.30 187,015 -0.32(-1.23%)
Mar 30, 2015 25.38 25.70 25.05 25.62 212,172 +0.36(+1.44%)
Mar 27, 2015 25.15 25.37 24.70 25.25 275,418 +0.10(+0.39%)
Mar 26, 2015 25.28 25.28 24.64 25.16 427,830 -0.42(-1.66%)
Mar 25, 2015 26.38 26.38 25.39 25.58 573,806 -0.76(-2.88%)
Mar 24, 2015 26.37 26.45 26.19 26.34 337,286 -0.01(-0.04%)
Mar 23, 2015 26.05 26.46 25.90 26.35 292,995 +0.19(+0.72%)
Mar 20, 2015 26.15 26.29 25.32 26.16 800,405 +0.45(+1.76%)
Mar 19, 2015 25.04 25.71 24.97 25.71 370,242 +0.51(+2.04%)
Mar 18, 2015 24.90 25.26 24.75 25.20 372,255 +0.16(+0.63%)
Mar 17, 2015 25.21 25.39 24.99 25.04 338,973 -0.18(-0.70%)
Mar 16, 2015 25.01 25.26 24.96 25.21 258,780 +0.31(+1.23%)
Mar 13, 2015 24.97 25.24 24.42 24.91 231,122 -0.15(-0.59%)
Mar 12, 2015 24.85 25.10 24.64 25.06 256,743 +0.27(+1.07%)
Mar 11, 2015 24.65 24.89 24.55 24.79 299,796 +0.27(+1.09%)
Mar 10, 2015 24.95 25.23 24.46 24.52 437,197 -0.72(-2.85%)
Mar 09, 2015 25.37 25.66 25.15 25.24 382,357 -0.02(-0.08%)
Mar 06, 2015 25.85 25.98 25.23 25.26 378,123 -0.77(-2.95%)
Mar 05, 2015 26.21 26.33 25.91 26.03 205,600 -0.23(-0.86%)
Mar 04, 2015 26.16 26.43 25.75 26.26 368,764 -0.08(-0.30%)
Mar 03, 2015 26.78 27.14 26.16 26.34 710,258 -0.63(-2.34%)
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.