Advanced Energy (NQ: AEIS )

87.05 USD +0.60 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 28.64 28.78 28.19 28.52 223,216 -0.17(-0.59%)
May 28, 2015 28.82 28.99 28.36 28.69 161,122 -0.13(-0.45%)
May 27, 2015 28.40 28.87 28.24 28.82 292,627 +0.50(+1.77%)
May 26, 2015 28.59 28.70 27.96 28.32 285,328 -0.32(-1.12%)
May 22, 2015 28.59 28.64 28.64 28.64 191,300 -0.13(-0.45%)
May 21, 2015 28.77 28.82 27.95 28.77 255,217 +0.05(+0.17%)
May 20, 2015 28.48 29.05 27.99 28.72 388,176 +0.61(+2.17%)
May 19, 2015 28.50 28.50 27.95 28.11 291,690 -0.22(-0.78%)
May 18, 2015 27.85 28.42 27.49 28.33 321,972 +0.48(+1.72%)
May 15, 2015 26.80 27.85 26.80 27.85 384,144 +0.88(+3.26%)
May 14, 2015 26.65 26.99 26.57 26.97 261,451 +0.45(+1.70%)
May 13, 2015 25.53 27.08 25.22 26.52 545,153 +1.10(+4.33%)
May 12, 2015 25.30 25.69 25.06 25.42 217,676 -0.12(-0.47%)
May 11, 2015 25.28 25.96 25.28 25.54 201,927 +0.29(+1.15%)
May 08, 2015 25.36 25.57 25.21 25.25 200,985 +0.29(+1.16%)
May 07, 2015 24.27 25.01 24.27 24.96 193,075 +0.65(+2.67%)
May 06, 2015 24.58 24.85 24.02 24.31 230,425 -0.26(-1.06%)
May 05, 2015 25.08 25.84 23.67 24.57 527,668 -0.32(-1.29%)
May 04, 2015 25.59 25.65 24.79 24.89 307,668 -0.58(-2.28%)
May 01, 2015 24.60 25.57 24.60 25.47 245,113 +1.01(+4.13%)
Apr 30, 2015 24.81 24.98 24.13 24.46 297,546 -0.52(-2.08%)
Apr 29, 2015 25.40 25.57 24.96 24.98 123,878 -0.64(-2.50%)
Apr 28, 2015 25.06 25.77 24.94 25.62 204,016 +0.52(+2.07%)
Apr 27, 2015 25.16 25.79 25.03 25.10 261,297 -0.08(-0.32%)
Apr 24, 2015 25.57 25.57 24.99 25.18 131,775 -0.46(-1.79%)
Apr 23, 2015 25.54 25.72 25.25 25.64 179,757 -0.05(-0.19%)
Apr 22, 2015 25.51 25.87 25.11 25.69 156,147 +0.25(+0.98%)
Apr 21, 2015 25.25 25.62 25.24 25.44 227,226 +0.33(+1.31%)
Apr 20, 2015 24.76 25.63 24.76 25.11 326,734 +0.60(+2.45%)
Apr 17, 2015 25.06 25.06 24.42 24.51 274,790 -0.79(-3.10%)
Apr 16, 2015 25.80 25.88 25.25 25.30 219,018 -0.66(-2.52%)
Apr 15, 2015 25.79 26.19 25.67 25.95 229,923 +0.26(+1.01%)
Apr 14, 2015 26.35 26.35 25.58 25.69 180,776 -0.55(-2.10%)
Apr 13, 2015 26.00 26.52 26.00 26.24 157,722 +0.17(+0.65%)
Apr 10, 2015 26.16 26.21 25.87 26.07 237,977 +0.10(+0.39%)
Apr 09, 2015 25.51 26.06 25.51 25.97 241,615 +0.51(+2.00%)
Apr 08, 2015 25.46 25.68 25.32 25.46 333,503 -0.03(-0.12%)
Apr 07, 2015 25.83 26.13 25.45 25.49 270,218 -0.34(-1.32%)
Apr 06, 2015 25.44 25.97 25.39 25.83 209,909 +0.13(+0.51%)
Apr 02, 2015 25.74 25.70 25.70 25.70 257,600 -0.03(-0.12%)
Apr 01, 2015 25.55 25.86 25.12 25.73 226,038 +0.07(+0.27%)
Mar 31, 2015 25.76 25.91 25.41 25.66 184,418 -0.32(-1.23%)
Mar 30, 2015 25.74 26.06 25.40 25.98 209,226 +0.37(+1.44%)
Mar 27, 2015 25.50 25.73 25.05 25.61 271,593 +0.10(+0.39%)
Mar 26, 2015 25.64 25.64 24.99 25.51 421,888 -0.43(-1.66%)
Mar 25, 2015 26.75 26.75 25.75 25.94 565,837 -0.77(-2.88%)
Mar 24, 2015 26.74 26.83 26.56 26.71 332,602 -0.01(-0.04%)
Mar 23, 2015 26.42 26.83 26.27 26.72 288,926 +0.19(+0.72%)
Mar 20, 2015 26.52 26.66 25.68 26.53 789,288 +0.46(+1.76%)
Mar 19, 2015 25.39 26.07 25.32 26.07 365,100 +0.52(+2.04%)
Mar 18, 2015 25.25 25.62 25.10 25.55 367,085 +0.16(+0.63%)
Mar 17, 2015 25.57 25.75 25.34 25.39 334,265 -0.18(-0.70%)
Mar 16, 2015 25.36 25.62 25.31 25.57 255,186 +0.31(+1.23%)
Mar 13, 2015 25.32 25.60 24.76 25.26 227,912 -0.15(-0.59%)
Mar 12, 2015 25.20 25.45 24.99 25.41 253,178 +0.27(+1.07%)
Mar 11, 2015 25.00 25.24 24.90 25.14 295,633 +0.27(+1.09%)
Mar 10, 2015 25.30 25.59 24.80 24.87 431,125 -0.73(-2.85%)
Mar 09, 2015 25.73 26.02 25.50 25.60 377,047 -0.02(-0.08%)
Mar 06, 2015 26.21 26.35 25.59 25.62 372,872 -0.78(-2.95%)
Mar 05, 2015 26.58 26.70 26.28 26.40 202,745 -0.23(-0.86%)
Mar 04, 2015 26.53 26.80 26.11 26.63 363,643 -0.08(-0.30%)
Mar 03, 2015 27.16 27.52 26.53 26.71 700,394 -0.64(-2.34%)
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.