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 (%)
Nov 30, 2015 28.88 29.10 28.66 28.71 256,091 +0.02(+0.07%)
Nov 27, 2015 28.37 28.98 28.35 28.69 124,846 +0.27(+0.93%)
Nov 25, 2015 28.38 28.43 28.43 28.43 119,880 -0.02(-0.07%)
Nov 24, 2015 28.16 28.50 27.72 28.45 188,226 +0.16(+0.56%)
Nov 23, 2015 28.40 28.73 28.27 28.29 127,618 -0.20(-0.69%)
Nov 20, 2015 28.44 28.69 28.22 28.49 140,539 +0.23(+0.80%)
Nov 19, 2015 28.29 28.50 28.15 28.26 151,533 +0.01(+0.03%)
Nov 18, 2015 27.94 28.34 27.59 28.25 196,019 +0.30(+1.06%)
Nov 17, 2015 28.36 28.68 27.93 27.95 185,733 -0.32(-1.15%)
Nov 16, 2015 27.79 28.37 27.57 28.28 263,165 +0.41(+1.48%)
Nov 13, 2015 27.77 28.31 26.59 27.87 236,093 +0.14(+0.50%)
Nov 12, 2015 28.06 28.54 27.54 27.73 251,924 -0.61(-2.15%)
Nov 11, 2015 28.44 28.74 28.21 28.34 182,383 +0.03(+0.10%)
Nov 10, 2015 28.35 28.81 28.09 28.31 267,784 -0.10(-0.35%)
Nov 09, 2015 28.67 29.25 28.34 28.41 396,843 -0.09(-0.31%)
Nov 06, 2015 28.37 28.67 28.20 28.50 330,301 -0.05(-0.17%)
Nov 05, 2015 28.84 28.84 28.29 28.55 309,194 -0.08(-0.27%)
Nov 04, 2015 28.89 28.96 28.19 28.62 361,680 -0.26(-0.89%)
Nov 03, 2015 27.80 29.53 27.33 28.88 947,147 +0.83(+2.95%)
Nov 02, 2015 27.96 28.18 27.69 28.05 374,429 +0.22(+0.78%)
Oct 30, 2015 27.38 28.08 27.38 27.84 281,397 +0.41(+1.51%)
Oct 29, 2015 27.76 28.02 27.18 27.42 175,464 -0.43(-1.55%)
Oct 28, 2015 27.35 27.86 27.22 27.86 302,266 +0.59(+2.17%)
Oct 27, 2015 27.13 27.55 27.05 27.27 318,545 +0.00(+0.00%)
Oct 26, 2015 27.07 27.41 26.64 27.27 260,017 +0.18(+0.65%)
Oct 23, 2015 26.74 27.10 25.64 27.09 453,072 +0.69(+2.61%)
Oct 22, 2015 27.62 27.62 25.58 26.40 649,073 -1.52(-5.43%)
Oct 21, 2015 28.10 28.34 27.74 27.92 381,972 -0.04(-0.14%)
Oct 20, 2015 27.64 28.03 27.19 27.95 207,119 +0.37(+1.36%)
Oct 19, 2015 27.04 27.61 27.04 27.58 347,509 +0.46(+1.71%)
Oct 16, 2015 27.78 27.84 27.03 27.12 346,980 -0.57(-2.06%)
Oct 15, 2015 27.02 27.78 27.02 27.69 354,496 +0.65(+2.40%)
Oct 14, 2015 26.78 27.51 26.78 27.04 207,323 +0.26(+0.96%)
Oct 13, 2015 27.41 27.41 26.76 26.78 210,653 -0.50(-1.84%)
Oct 12, 2015 27.55 27.60 27.23 27.29 184,681 -0.09(-0.32%)
Oct 09, 2015 27.46 27.56 27.10 27.37 195,323 -0.18(-0.64%)
Oct 08, 2015 27.24 27.58 26.70 27.55 486,065 +0.24(+0.86%)
Oct 07, 2015 27.11 27.75 27.11 27.31 496,278 +0.45(+1.69%)
Oct 06, 2015 27.04 27.33 26.58 26.86 300,278 -0.24(-0.87%)
Oct 05, 2015 26.42 27.12 26.29 27.10 274,456 +0.78(+2.95%)
Oct 02, 2015 25.52 26.33 25.25 26.32 255,760 +0.59(+2.30%)
Oct 01, 2015 25.88 25.88 25.38 25.73 366,416 -0.16(-0.61%)
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%)
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.