Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 18.69 19.23 18.68 18.98 333,998 +0.25(+1.32%)
Jun 27, 2014 18.19 18.82 18.19 18.74 514,605 +0.44(+2.43%)
Jun 26, 2014 18.44 18.47 18.15 18.29 235,618 -0.09(-0.48%)
Jun 25, 2014 17.90 18.42 17.85 18.38 495,424 +0.41(+2.31%)
Jun 24, 2014 18.43 18.57 17.95 17.97 590,443 -0.56(-3.03%)
Jun 23, 2014 18.71 18.82 18.42 18.53 257,564 -0.15(-0.79%)
Jun 20, 2014 18.98 18.98 18.26 18.68 754,494 -0.19(-0.99%)
Jun 19, 2014 18.79 19.04 18.69 18.87 492,546 +0.18(+0.95%)
Jun 18, 2014 18.70 18.78 18.53 18.69 631,937 -0.01(-0.05%)
Jun 17, 2014 18.73 18.84 18.24 18.70 677,027 -0.06(-0.32%)
Jun 16, 2014 18.24 18.88 18.20 18.76 376,520 +0.47(+2.59%)
Jun 13, 2014 18.49 18.68 18.11 18.28 443,002 -0.13(-0.70%)
Jun 12, 2014 18.64 18.75 18.28 18.41 343,346 -0.24(-1.27%)
Jun 11, 2014 18.69 19.00 18.53 18.65 405,455 -0.13(-0.68%)
Jun 10, 2014 18.82 19.02 18.59 18.78 370,487 -0.07(-0.37%)
Jun 06, 2014 19.02 19.33 18.79 18.85 615,077 -0.07(-0.36%)
Jun 05, 2014 18.46 19.12 18.04 18.91 790,901 +0.53(+2.90%)
Jun 04, 2014 17.33 18.41 17.26 18.38 916,179 +0.87(+4.96%)
Jun 03, 2014 17.01 17.88 16.29 17.51 2,216,319 -1.22(-6.53%)
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.