Skip to main content

Advanced Energy (NQ: AEIS )

98.42 -0.55 (-0.56%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 17.15 17.37 16.92 17.24 409,202 -0.09(-0.51%)
Sep 27, 2013 17.42 17.57 17.28 17.33 0 -0.15(-0.84%)
Sep 26, 2013 17.65 17.67 17.24 17.47 316,291 -0.08(-0.45%)
Sep 25, 2013 17.07 17.97 16.95 17.55 656,393 +0.44(+2.59%)
Sep 24, 2013 17.36 17.36 17.02 17.11 419,473 -0.17(-0.97%)
Sep 23, 2013 17.26 17.40 17.06 17.28 293,643 +0.03(+0.17%)
Sep 20, 2013 17.41 17.41 17.08 17.25 0 -0.17(-0.96%)
Sep 19, 2013 17.72 17.85 17.31 17.41 249,944 -0.23(-1.28%)
Sep 18, 2013 17.66 17.76 17.17 17.64 0 -0.05(-0.28%)
Sep 17, 2013 17.98 18.01 17.53 17.69 0 -0.31(-1.70%)
Sep 16, 2013 18.31 18.31 17.97 17.99 0 -0.20(-1.08%)
Sep 13, 2013 17.98 18.25 17.98 18.19 0 +0.26(+1.43%)
Sep 12, 2013 18.56 18.73 17.91 17.94 0 -0.62(-3.34%)
Sep 11, 2013 18.70 18.94 18.43 18.56 0 -0.26(-1.36%)
Sep 10, 2013 18.91 18.93 18.62 18.81 383,972 -0.02(-0.10%)
Sep 09, 2013 18.99 19.13 18.70 18.83 0 -0.08(-0.42%)
Sep 06, 2013 19.31 19.57 18.68 18.91 0 -0.31(-1.59%)
Sep 05, 2013 18.35 19.31 18.31 19.22 418,598 +1.17(+6.49%)
Sep 04, 2013 17.85 18.21 17.66 18.04 0 +0.17(+0.94%)
Sep 03, 2013 18.19 18.30 17.48 17.88 0 -0.07(-0.38%)
Aug 30, 2013 18.37 18.58 17.86 17.95 0 -0.43(-2.36%)
Aug 29, 2013 18.07 18.61 18.02 18.38 172,557 +0.31(+1.69%)
Aug 28, 2013 17.72 18.17 17.72 18.07 0 +0.33(+1.89%)
Aug 27, 2013 18.28 18.44 17.72 17.74 326,214 -0.82(-4.40%)
Aug 26, 2013 18.67 18.67 18.39 18.56 0 -0.14(-0.74%)
Aug 23, 2013 18.80 19.13 18.58 18.69 0 -0.11(-0.58%)
Aug 22, 2013 18.69 19.03 18.61 18.80 125,317 +0.11(+0.58%)
Aug 21, 2013 18.96 18.96 18.55 18.69 0 -0.35(-1.86%)
Aug 20, 2013 18.70 19.13 18.43 19.05 190,104 +0.34(+1.84%)
Aug 19, 2013 19.11 19.38 18.69 18.70 225,477 -0.44(-2.31%)
Aug 16, 2013 19.32 19.49 19.15 19.15 0 -0.31(-1.57%)
Aug 15, 2013 20.17 20.17 19.36 19.45 261,474 -0.98(-4.82%)
Aug 14, 2013 20.39 20.53 20.34 20.44 202,409 +0.11(+0.53%)
Aug 13, 2013 20.46 20.50 20.02 20.33 222,150 -0.13(-0.63%)
Aug 12, 2013 20.09 20.56 20.09 20.46 189,671 +0.11(+0.53%)
Aug 09, 2013 20.42 20.81 20.09 20.35 299,899 -0.18(-0.86%)
Aug 08, 2013 20.72 20.98 20.38 20.52 398,868 -0.15(-0.71%)
Aug 07, 2013 21.01 21.08 20.42 20.67 566,608 -0.45(-2.14%)
Aug 06, 2013 21.25 21.30 21.03 21.12 352,352 -0.15(-0.69%)
Aug 05, 2013 20.74 21.28 20.52 21.27 291,818 +0.50(+2.42%)
Aug 02, 2013 21.01 21.18 20.67 20.77 396,969 -0.42(-2.00%)
Aug 01, 2013 21.42 21.57 21.07 21.19 565,736 -0.13(-0.60%)
Jul 31, 2013 21.02 21.44 20.68 21.32 0 +0.41(+1.98%)
Jul 30, 2013 22.53 22.58 20.53 20.91 0 +0.24(+1.14%)
Jul 29, 2013 20.84 21.16 20.64 20.67 745,102 -0.29(-1.36%)
Jul 26, 2013 20.89 21.16 20.76 20.96 0 -0.20(-0.93%)
Jul 25, 2013 21.27 21.51 21.02 21.15 0 -0.22(-1.01%)
Jul 24, 2013 21.71 21.71 21.27 21.37 0 -0.28(-1.27%)
Jul 23, 2013 21.62 21.71 21.41 21.65 0 +0.10(+0.46%)
Jul 22, 2013 21.64 21.80 21.46 21.55 0 -0.10(-0.45%)
Jul 19, 2013 21.61 21.85 21.52 21.65 0 -0.08(-0.36%)
Jul 18, 2013 21.73 21.85 21.44 21.73 0 +0.07(+0.32%)
Jul 17, 2013 21.73 22.05 21.56 21.66 286,178 +0.01(+0.05%)
Jul 16, 2013 21.09 21.82 20.70 21.65 0 +0.29(+1.34%)
Jul 15, 2013 21.80 21.99 21.17 21.36 0 -0.36(-1.68%)
Jul 12, 2013 21.33 21.80 21.30 21.73 0 +0.46(+2.18%)
Jul 11, 2013 20.38 21.32 20.38 21.26 0 +1.12(+5.57%)
Jul 10, 2013 19.07 20.23 19.07 20.14 0 +0.93(+4.82%)
Jul 09, 2013 19.28 19.59 19.01 19.22 0 +0.11(+0.57%)
Jul 08, 2013 18.89 19.12 18.63 19.11 353,005 +0.24(+1.25%)
Jul 05, 2013 18.34 18.89 18.22 18.87 0 +0.82(+4.53%)
Jul 03, 2013 18.05 18.33 17.81 18.05 0 -0.05(-0.27%)
Jul 02, 2013 17.68 18.12 17.63 18.10 0 +0.44(+2.51%)
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.