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 (%)
Sep 30, 2015 25.22 25.94 25.22 25.89 454,819 +0.99(+3.99%)
Sep 29, 2015 24.61 25.20 24.40 24.89 282,617 +0.37(+1.53%)
Sep 28, 2015 24.61 24.79 24.45 24.52 368,808 -0.17(-0.68%)
Sep 25, 2015 25.30 25.38 24.49 24.69 500,552 -0.29(-1.14%)
Sep 24, 2015 23.97 25.04 23.89 24.97 419,215 +0.64(+2.63%)
Sep 23, 2015 24.05 24.48 23.82 24.33 465,932 +0.29(+1.19%)
Sep 22, 2015 24.71 24.92 23.98 24.05 1,262,370 -1.03(-4.12%)
Sep 21, 2015 25.13 25.44 24.78 25.08 771,218 +0.28(+1.11%)
Sep 18, 2015 25.24 25.67 24.64 24.80 795,154 -0.90(-3.49%)
Sep 17, 2015 25.22 25.91 24.93 25.70 622,935 +0.69(+2.75%)
Sep 16, 2015 24.89 25.04 24.60 25.01 139,419 +0.20(+0.79%)
Sep 15, 2015 24.55 24.92 24.43 24.81 169,890 +0.21(+0.84%)
Sep 14, 2015 24.80 24.93 24.58 24.61 218,309 -0.19(-0.75%)
Sep 11, 2015 24.31 24.82 24.25 24.79 180,983 +0.36(+1.49%)
Sep 10, 2015 24.47 24.67 24.18 24.43 185,813 -0.05(-0.20%)
Sep 09, 2015 24.41 24.86 24.18 24.48 344,779 +0.17(+0.69%)
Sep 08, 2015 23.95 24.44 23.76 24.31 332,771 +0.88(+3.74%)
Sep 04, 2015 23.67 23.44 23.44 23.44 152,186 -0.60(-2.50%)
Sep 03, 2015 24.05 24.38 23.98 24.04 165,068 +0.14(+0.58%)
Sep 02, 2015 23.54 23.92 23.19 23.90 182,201 +0.75(+3.23%)
Sep 01, 2015 23.43 24.02 23.12 23.15 237,724 -0.74(-3.09%)
Aug 31, 2015 23.93 24.21 23.62 23.89 198,776 -0.15(-0.61%)
Aug 28, 2015 24.06 24.54 23.89 24.04 241,391 -0.17(-0.69%)
Aug 27, 2015 24.06 24.46 23.74 24.20 223,945 +0.47(+1.99%)
Aug 26, 2015 23.71 23.81 23.00 23.73 190,722 +0.59(+2.55%)
Aug 25, 2015 23.90 24.06 23.12 23.14 225,924 +0.04(+0.17%)
Aug 24, 2015 23.24 24.09 20.79 23.10 416,217 -1.56(-6.33%)
Aug 21, 2015 24.43 25.16 24.42 24.66 254,989 -0.20(-0.81%)
Aug 20, 2015 24.90 25.33 24.73 24.86 276,846 -0.45(-1.79%)
Aug 19, 2015 25.57 25.60 25.10 25.32 201,300 -0.39(-1.53%)
Aug 18, 2015 26.18 26.43 25.67 25.71 182,923 -0.44(-1.69%)
Aug 17, 2015 25.99 26.21 25.58 26.15 286,212 -0.07(-0.26%)
Aug 14, 2015 26.25 26.31 25.75 26.22 110,711 -0.13(-0.49%)
Aug 13, 2015 26.58 26.69 26.18 26.35 156,655 -0.17(-0.63%)
Aug 12, 2015 26.09 26.53 25.42 26.52 234,429 +0.28(+1.05%)
Aug 11, 2015 26.68 27.02 26.15 26.24 269,998 -0.82(-3.02%)
Aug 10, 2015 26.61 27.27 26.40 27.06 326,772 +0.45(+1.70%)
Aug 07, 2015 26.44 26.63 26.11 26.61 196,982 +0.04(+0.15%)
Aug 06, 2015 27.24 27.51 26.18 26.57 300,632 -0.57(-2.10%)
Aug 05, 2015 25.43 28.03 25.43 27.14 601,567 +2.58(+10.50%)
Aug 04, 2015 25.06 26.04 23.97 24.56 493,876 -0.75(-2.96%)
Aug 03, 2015 25.74 26.04 25.25 25.31 297,454 -0.47(-1.83%)
Jul 31, 2015 26.08 26.12 25.66 25.78 203,058 -0.21(-0.80%)
Jul 30, 2015 25.51 26.17 25.51 25.99 188,048 +0.30(+1.15%)
Jul 29, 2015 25.57 25.83 25.18 25.69 166,276 +0.17(+0.66%)
Jul 28, 2015 25.69 25.79 24.99 25.52 229,510 -0.11(-0.42%)
Jul 27, 2015 25.48 25.82 25.32 25.63 222,507 -0.05(-0.19%)
Jul 24, 2015 26.22 26.50 25.55 25.68 123,681 -0.61(-2.32%)
Jul 23, 2015 26.26 26.72 25.98 26.29 456,177 +0.18(+0.68%)
Jul 22, 2015 25.89 26.15 25.51 26.11 156,820 +0.06(+0.23%)
Jul 21, 2015 25.60 26.18 25.60 26.05 212,406 +0.35(+1.38%)
Jul 20, 2015 25.89 26.01 25.59 25.70 149,834 -0.15(-0.57%)
Jul 17, 2015 26.02 26.02 25.41 25.85 193,018 -0.10(-0.38%)
Jul 16, 2015 26.88 26.88 25.44 25.95 451,542 -0.82(-3.05%)
Jul 15, 2015 27.16 27.16 26.68 26.76 147,819 -0.49(-1.81%)
Jul 14, 2015 27.02 27.39 26.95 27.26 152,176 +0.32(+1.21%)
Jul 13, 2015 26.67 27.11 26.61 26.93 171,943 +0.44(+1.67%)
Jul 10, 2015 26.61 26.73 26.21 26.49 214,069 +0.32(+1.24%)
Jul 09, 2015 26.57 26.79 26.06 26.16 259,563 -0.01(-0.04%)
Jul 08, 2015 26.37 26.60 25.99 26.17 243,444 -0.47(-1.77%)
Jul 07, 2015 26.68 26.76 25.96 26.65 382,390 -0.10(-0.37%)
Jul 06, 2015 27.05 27.52 26.46 26.74 296,591 -0.55(-2.02%)
Jul 02, 2015 27.26 27.30 27.30 27.30 165,597 +0.12(+0.43%)
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.