Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.09 26.12 25.66 25.78 203,043 -0.21(-0.80%)
Jul 30, 2015 25.52 26.17 25.52 25.99 188,034 +0.30(+1.15%)
Jul 29, 2015 25.57 25.83 25.18 25.69 166,264 +0.17(+0.66%)
Jul 28, 2015 25.69 25.79 25.00 25.53 229,493 -0.11(-0.42%)
Jul 27, 2015 25.49 25.82 25.32 25.63 222,491 -0.05(-0.19%)
Jul 24, 2015 26.22 26.50 25.56 25.68 123,672 -0.61(-2.32%)
Jul 23, 2015 26.26 26.73 25.98 26.29 456,143 +0.18(+0.68%)
Jul 22, 2015 25.89 26.16 25.52 26.12 156,808 +0.06(+0.23%)
Jul 21, 2015 25.60 26.18 25.60 26.06 212,390 +0.35(+1.38%)
Jul 20, 2015 25.89 26.01 25.59 25.70 149,823 -0.15(-0.57%)
Jul 17, 2015 26.02 26.02 25.42 25.85 193,003 -0.10(-0.38%)
Jul 16, 2015 26.88 26.88 25.45 25.95 451,509 -0.82(-3.05%)
Jul 15, 2015 27.16 27.16 26.69 26.77 147,808 -0.49(-1.81%)
Jul 14, 2015 27.02 27.40 26.95 27.26 152,165 +0.32(+1.21%)
Jul 13, 2015 26.67 27.11 26.61 26.93 171,930 +0.44(+1.67%)
Jul 10, 2015 26.61 26.74 26.21 26.49 214,053 +0.32(+1.24%)
Jul 09, 2015 26.57 26.80 26.07 26.17 259,544 -0.01(-0.04%)
Jul 08, 2015 26.37 26.60 25.99 26.17 243,425 -0.47(-1.77%)
Jul 07, 2015 26.68 26.77 25.96 26.65 382,361 -0.10(-0.37%)
Jul 06, 2015 27.05 27.52 26.46 26.75 296,569 -0.55(-2.02%)
Jul 02, 2015 27.26 27.30 27.30 27.30 165,584 +0.12(+0.43%)
Jul 01, 2015 27.49 28.15 27.16 27.18 396,410 +0.12(+0.44%)
Jun 30, 2015 27.39 27.42 26.48 27.06 628,515 +0.08(+0.29%)
Jun 29, 2015 27.99 28.08 26.92 26.98 300,605 -1.13(-4.03%)
Jun 26, 2015 28.52 28.62 27.79 28.11 813,255 -0.43(-1.52%)
Jun 25, 2015 28.42 28.60 28.27 28.55 217,398 +0.17(+0.59%)
Jun 24, 2015 28.40 28.62 28.11 28.38 193,471 -0.05(-0.17%)
Jun 23, 2015 28.87 28.87 28.17 28.43 252,230 -0.42(-1.47%)
Jun 22, 2015 28.81 28.89 28.51 28.85 135,334 +0.28(+0.96%)
Jun 19, 2015 28.65 28.65 28.21 28.58 280,316 +0.03(+0.10%)
Jun 18, 2015 28.42 28.67 28.22 28.55 187,332 +0.18(+0.62%)
Jun 17, 2015 28.70 28.87 28.37 28.37 255,586 -0.31(-1.10%)
Jun 16, 2015 28.36 28.70 28.19 28.69 223,044 +0.26(+0.90%)
Jun 15, 2015 28.26 28.56 27.58 28.43 256,887 -0.15(-0.52%)
Jun 12, 2015 28.72 28.87 28.48 28.58 168,187 -0.31(-1.06%)
Jun 11, 2015 29.00 29.03 28.60 28.88 152,392 -0.01(-0.03%)
Jun 10, 2015 28.24 28.99 27.91 28.89 221,659 +0.84(+2.98%)
Jun 09, 2015 28.55 28.76 27.96 28.06 270,179 -0.49(-1.72%)
Jun 08, 2015 29.01 29.04 28.52 28.55 217,984 -0.38(-1.33%)
Jun 05, 2015 28.36 28.98 28.07 28.93 221,519 +0.55(+1.94%)
Jun 04, 2015 28.61 28.89 28.19 28.38 388,790 -0.41(-1.44%)
Jun 03, 2015 28.74 28.95 28.45 28.79 183,203 +0.08(+0.27%)
Jun 02, 2015 28.57 28.78 28.24 28.71 414,343 -0.01(-0.03%)
Jun 01, 2015 28.23 29.00 27.84 28.72 325,574 +0.65(+2.31%)
May 29, 2015 28.19 28.33 27.75 28.07 226,755 -0.17(-0.59%)
May 28, 2015 28.37 28.54 27.92 28.24 163,677 -0.13(-0.45%)
May 27, 2015 27.96 28.42 27.80 28.37 297,267 +0.49(+1.77%)
May 26, 2015 28.14 28.25 27.52 27.88 289,852 -0.32(-1.12%)
May 22, 2015 28.14 28.19 28.19 28.19 194,333 -0.13(-0.45%)
May 21, 2015 28.32 28.37 27.51 28.32 259,264 +0.05(+0.17%)
May 20, 2015 28.04 28.60 27.55 28.27 394,331 +0.60(+2.17%)
May 19, 2015 28.06 28.06 27.51 27.67 296,315 -0.22(-0.78%)
May 18, 2015 27.42 27.98 27.06 27.89 327,077 +0.47(+1.72%)
May 15, 2015 26.38 27.42 26.38 27.42 390,235 +0.87(+3.26%)
May 14, 2015 26.23 26.57 26.16 26.55 265,596 +0.44(+1.70%)
May 13, 2015 25.13 26.66 24.83 26.11 553,797 +1.08(+4.33%)
May 12, 2015 24.91 25.29 24.67 25.02 221,127 -0.12(-0.47%)
May 11, 2015 24.89 25.55 24.89 25.14 205,129 +0.29(+1.15%)
May 08, 2015 24.96 25.17 24.82 24.86 204,172 +0.29(+1.16%)
May 07, 2015 23.89 24.62 23.89 24.57 196,136 +0.64(+2.67%)
May 06, 2015 24.20 24.46 23.64 23.93 234,078 -0.26(-1.06%)
May 05, 2015 24.69 25.44 23.30 24.19 536,035 -0.32(-1.29%)
May 04, 2015 25.19 25.25 24.40 24.50 312,546 -0.57(-2.28%)
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.