Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 23.93 24.22 23.63 23.89 198,761 -0.15(-0.61%)
Aug 28, 2015 24.06 24.54 23.89 24.04 241,373 -0.17(-0.69%)
Aug 27, 2015 24.06 24.46 23.74 24.21 223,928 +0.47(+1.99%)
Aug 26, 2015 23.71 23.81 23.01 23.73 190,707 +0.59(+2.55%)
Aug 25, 2015 23.90 24.06 23.12 23.14 225,907 +0.04(+0.17%)
Aug 24, 2015 23.24 24.09 20.79 23.10 416,186 -1.56(-6.33%)
Aug 21, 2015 24.43 25.16 24.42 24.66 254,970 -0.20(-0.81%)
Aug 20, 2015 24.91 25.33 24.73 24.87 276,825 -0.45(-1.79%)
Aug 19, 2015 25.57 25.60 25.10 25.32 201,285 -0.39(-1.53%)
Aug 18, 2015 26.18 26.43 25.67 25.71 182,910 -0.44(-1.69%)
Aug 17, 2015 25.99 26.21 25.58 26.16 286,191 -0.07(-0.26%)
Aug 14, 2015 26.25 26.31 25.75 26.22 110,703 -0.13(-0.49%)
Aug 13, 2015 26.58 26.70 26.18 26.35 156,644 -0.17(-0.63%)
Aug 12, 2015 26.10 26.53 25.43 26.52 234,412 +0.28(+1.05%)
Aug 11, 2015 26.68 27.02 26.16 26.24 269,978 -0.82(-3.02%)
Aug 10, 2015 26.61 27.27 26.40 27.06 326,747 +0.45(+1.70%)
Aug 07, 2015 26.44 26.63 26.12 26.61 196,967 +0.04(+0.15%)
Aug 06, 2015 27.24 27.51 26.18 26.57 300,609 -0.57(-2.10%)
Aug 05, 2015 25.44 28.03 25.44 27.14 601,522 +2.58(+10.50%)
Aug 04, 2015 25.06 26.04 23.97 24.56 493,839 -0.75(-2.96%)
Aug 03, 2015 25.74 26.04 25.25 25.31 297,431 -0.47(-1.83%)
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%)
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.