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 (%)
Jun 30, 2014 18.65 19.19 18.64 18.95 334,632 +0.25(+1.32%)
Jun 27, 2014 18.15 18.78 18.15 18.70 515,582 +0.44(+2.43%)
Jun 26, 2014 18.41 18.44 18.11 18.26 236,065 -0.09(-0.48%)
Jun 25, 2014 17.87 18.39 17.82 18.35 496,364 +0.41(+2.31%)
Jun 24, 2014 18.40 18.53 17.91 17.93 591,563 -0.56(-3.03%)
Jun 23, 2014 18.67 18.78 18.39 18.50 258,053 -0.15(-0.79%)
Jun 20, 2014 18.95 18.95 18.23 18.64 755,926 -0.19(-0.99%)
Jun 19, 2014 18.75 19.01 18.66 18.83 493,481 +0.18(+0.95%)
Jun 18, 2014 18.66 18.75 18.50 18.65 633,137 -0.01(-0.05%)
Jun 17, 2014 18.69 18.80 18.21 18.66 678,312 -0.06(-0.32%)
Jun 16, 2014 18.21 18.84 18.16 18.72 377,235 +0.47(+2.59%)
Jun 13, 2014 18.46 18.65 18.07 18.25 443,843 -0.13(-0.70%)
Jun 12, 2014 18.60 18.72 18.25 18.38 343,998 -0.24(-1.27%)
Jun 11, 2014 18.65 18.97 18.50 18.61 406,225 -0.13(-0.68%)
Jun 10, 2014 18.78 18.99 18.55 18.74 371,190 -0.07(-0.37%)
Jun 06, 2014 18.99 19.29 18.75 18.81 616,245 -0.07(-0.36%)
Jun 05, 2014 18.43 19.09 18.00 18.88 792,402 +0.53(+2.90%)
Jun 04, 2014 17.29 18.37 17.23 18.35 917,918 +0.87(+4.95%)
Jun 03, 2014 16.98 17.85 16.26 17.48 2,220,526 -1.22(-6.53%)
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.