Skip to main content

Advanced Energy (NQ: AEIS )

101.48 -0.54 (-0.53%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 17.18 17.41 16.95 17.27 408,457 -0.09(-0.51%)
Sep 27, 2013 17.46 17.60 17.31 17.36 0 -0.15(-0.84%)
Sep 26, 2013 17.68 17.70 17.27 17.50 315,715 -0.08(-0.45%)
Sep 25, 2013 17.10 18.00 16.98 17.58 655,198 +0.44(+2.59%)
Sep 24, 2013 17.40 17.40 17.06 17.14 418,710 -0.17(-0.97%)
Sep 23, 2013 17.29 17.44 17.09 17.31 293,109 +0.03(+0.17%)
Sep 20, 2013 17.45 17.45 17.12 17.28 0 -0.17(-0.96%)
Sep 19, 2013 17.75 17.88 17.34 17.45 249,489 -0.23(-1.28%)
Sep 18, 2013 17.69 17.79 17.20 17.67 0 -0.05(-0.28%)
Sep 17, 2013 18.02 18.05 17.56 17.72 0 -0.31(-1.70%)
Sep 16, 2013 18.34 18.34 18.00 18.03 0 -0.20(-1.08%)
Sep 13, 2013 18.01 18.28 18.01 18.22 0 +0.26(+1.43%)
Sep 12, 2013 18.59 18.76 17.94 17.97 0 -0.62(-3.34%)
Sep 11, 2013 18.74 18.97 18.46 18.59 0 -0.26(-1.36%)
Sep 10, 2013 18.94 18.96 18.66 18.85 383,274 -0.02(-0.10%)
Sep 09, 2013 19.02 19.16 18.74 18.87 0 -0.08(-0.42%)
Sep 06, 2013 19.35 19.61 18.72 18.94 0 -0.31(-1.59%)
Sep 05, 2013 18.38 19.34 18.34 19.25 417,836 +1.17(+6.49%)
Sep 04, 2013 17.88 18.24 17.69 18.08 0 +0.17(+0.94%)
Sep 03, 2013 18.22 18.33 17.51 17.91 0 -0.07(-0.38%)
Aug 30, 2013 18.40 18.61 17.89 17.98 0 -0.43(-2.36%)
Aug 29, 2013 18.11 18.64 18.06 18.41 172,243 +0.31(+1.69%)
Aug 28, 2013 17.75 18.20 17.75 18.11 0 +0.34(+1.89%)
Aug 27, 2013 18.31 18.47 17.75 17.77 325,620 -0.82(-4.40%)
Aug 26, 2013 18.71 18.71 18.42 18.59 0 -0.14(-0.74%)
Aug 23, 2013 18.84 19.16 18.61 18.73 0 -0.11(-0.58%)
Aug 22, 2013 18.73 19.06 18.65 18.84 125,089 +0.11(+0.58%)
Aug 21, 2013 18.99 18.99 18.58 18.73 0 -0.36(-1.86%)
Aug 20, 2013 18.74 19.16 18.46 19.08 189,758 +0.35(+1.84%)
Aug 19, 2013 19.14 19.42 18.73 18.74 225,067 -0.44(-2.31%)
Aug 16, 2013 19.36 19.53 19.18 19.18 0 -0.31(-1.57%)
Aug 15, 2013 20.21 20.21 19.40 19.49 260,998 -0.99(-4.82%)
Aug 14, 2013 20.42 20.57 20.37 20.47 202,041 +0.11(+0.53%)
Aug 13, 2013 20.49 20.53 20.06 20.36 221,746 -0.13(-0.63%)
Aug 12, 2013 20.13 20.60 20.13 20.49 189,326 +0.11(+0.53%)
Aug 09, 2013 20.45 20.85 20.13 20.38 299,353 -0.18(-0.86%)
Aug 08, 2013 20.76 21.02 20.41 20.56 398,142 -0.15(-0.71%)
Aug 07, 2013 21.05 21.11 20.45 20.71 565,577 -0.45(-2.14%)
Aug 06, 2013 21.29 21.34 21.06 21.16 351,711 -0.15(-0.69%)
Aug 05, 2013 20.78 21.32 20.56 21.31 291,287 +0.50(+2.42%)
Aug 02, 2013 21.05 21.22 20.71 20.81 396,247 -0.42(-2.00%)
Aug 01, 2013 21.46 21.61 21.10 21.23 564,706 -0.13(-0.60%)
Jul 31, 2013 21.05 21.48 20.72 21.36 0 +0.41(+1.98%)
Jul 30, 2013 22.57 22.62 20.56 20.95 0 +0.24(+1.14%)
Jul 29, 2013 20.88 21.20 20.68 20.71 743,746 -0.29(-1.36%)
Jul 26, 2013 20.93 21.20 20.80 21.00 0 -0.20(-0.93%)
Jul 25, 2013 21.31 21.55 21.06 21.19 0 -0.22(-1.01%)
Jul 24, 2013 21.75 21.75 21.31 21.41 0 -0.28(-1.27%)
Jul 23, 2013 21.66 21.75 21.45 21.69 0 +0.10(+0.46%)
Jul 22, 2013 21.68 21.84 21.50 21.59 0 -0.10(-0.45%)
Jul 19, 2013 21.65 21.89 21.56 21.69 0 -0.08(-0.36%)
Jul 18, 2013 21.77 21.89 21.48 21.77 0 +0.07(+0.32%)
Jul 17, 2013 21.77 22.09 21.60 21.70 285,657 +0.01(+0.05%)
Jul 16, 2013 21.12 21.86 20.74 21.69 0 +0.29(+1.34%)
Jul 15, 2013 21.84 22.03 21.20 21.40 0 -0.36(-1.68%)
Jul 12, 2013 21.37 21.84 21.34 21.77 0 +0.46(+2.18%)
Jul 11, 2013 20.41 21.36 20.41 21.30 0 +1.12(+5.57%)
Jul 10, 2013 19.10 20.27 19.10 20.18 0 +0.93(+4.82%)
Jul 09, 2013 19.32 19.63 19.04 19.25 0 +0.11(+0.57%)
Jul 08, 2013 18.92 19.15 18.67 19.14 352,363 +0.24(+1.25%)
Jul 05, 2013 18.37 18.92 18.25 18.91 0 +0.82(+4.53%)
Jul 03, 2013 18.09 18.36 17.84 18.09 0 -0.05(-0.27%)
Jul 02, 2013 17.71 18.16 17.66 18.14 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.