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 (%)
May 31, 2016 37.41 37.62 37.10 37.57 323,198 +0.31(+0.82%)
May 27, 2016 36.45 37.27 37.27 37.27 206,625 +0.73(+1.99%)
May 26, 2016 36.82 36.82 36.05 36.54 186,601 +0.30(+0.82%)
May 25, 2016 36.47 36.69 35.90 36.25 272,660 -0.32(-0.86%)
May 24, 2016 35.43 36.59 35.39 36.56 341,472 +1.19(+3.37%)
May 23, 2016 34.97 35.74 34.97 35.37 274,961 +0.38(+1.10%)
May 20, 2016 33.50 35.00 33.50 34.99 456,602 +1.77(+5.33%)
May 19, 2016 33.54 34.21 32.81 33.21 210,092 -0.46(-1.37%)
May 18, 2016 32.90 34.20 32.64 33.68 351,856 +0.67(+2.03%)
May 17, 2016 34.26 34.84 32.72 33.01 366,299 -1.33(-3.87%)
May 16, 2016 34.24 34.67 33.96 34.34 377,967 +0.18(+0.52%)
May 13, 2016 33.82 34.50 33.82 34.16 316,190 +0.27(+0.78%)
May 12, 2016 34.79 34.92 33.43 33.89 277,683 -0.76(-2.19%)
May 11, 2016 34.22 34.72 34.21 34.65 376,907 +0.41(+1.21%)
May 10, 2016 33.96 34.44 33.67 34.24 372,207 +0.36(+1.08%)
May 09, 2016 33.14 34.26 33.14 33.87 468,998 +0.48(+1.44%)
May 06, 2016 33.82 34.16 33.23 33.39 459,774 -0.62(-1.82%)
May 05, 2016 34.04 34.40 33.73 34.01 361,405 +0.00(+0.00%)
May 04, 2016 33.83 34.42 33.78 34.01 578,056 +0.13(+0.38%)
May 03, 2016 33.74 34.44 32.81 33.88 508,842 +1.10(+3.36%)
May 02, 2016 31.93 32.78 31.74 32.78 468,264 +0.94(+2.94%)
Apr 29, 2016 32.38 32.65 31.48 31.84 220,280 -0.49(-1.52%)
Apr 28, 2016 33.37 33.41 32.25 32.34 207,468 -1.29(-3.84%)
Apr 27, 2016 33.02 33.72 32.91 33.63 256,262 +0.49(+1.49%)
Apr 26, 2016 32.83 33.37 32.83 33.13 252,710 +0.50(+1.54%)
Apr 25, 2016 32.78 32.86 32.47 32.63 246,839 -0.13(-0.39%)
Apr 22, 2016 32.34 32.85 32.33 32.76 382,453 +0.42(+1.31%)
Apr 21, 2016 31.89 32.58 31.72 32.34 629,529 +0.34(+1.08%)
Apr 20, 2016 33.30 33.67 31.90 31.99 640,964 -1.99(-5.85%)
Apr 19, 2016 33.91 34.30 33.73 33.98 259,182 -0.39(-1.15%)
Apr 18, 2016 33.79 34.51 33.72 34.37 249,584 -0.33(-0.96%)
Apr 15, 2016 34.50 35.20 34.06 34.71 265,228 +0.06(+0.17%)
Apr 14, 2016 34.57 34.84 34.35 34.65 289,254 -0.09(-0.26%)
Apr 13, 2016 34.45 34.84 34.01 34.74 270,283 +0.31(+0.92%)
Apr 12, 2016 34.70 34.70 34.15 34.42 395,462 -0.20(-0.57%)
Apr 11, 2016 34.14 34.64 34.14 34.62 431,545 +0.67(+1.97%)
Apr 08, 2016 34.03 34.49 33.79 33.95 287,943 +0.14(+0.41%)
Apr 07, 2016 33.97 34.16 33.45 33.81 353,657 -0.29(-0.84%)
Apr 06, 2016 34.15 34.48 33.37 34.10 412,068 -0.11(-0.32%)
Apr 05, 2016 33.84 34.54 33.73 34.21 326,143 +0.03(+0.09%)
Apr 04, 2016 34.70 34.70 34.14 34.18 331,165 -0.29(-0.83%)
Apr 01, 2016 33.80 34.58 33.80 34.46 444,060 +0.22(+0.63%)
Mar 31, 2016 34.36 34.68 34.14 34.25 287,021 -0.20(-0.57%)
Mar 30, 2016 34.33 34.94 34.26 34.44 304,478 +0.18(+0.52%)
Mar 29, 2016 32.99 34.37 32.93 34.27 655,114 +1.48(+4.50%)
Mar 28, 2016 32.98 33.34 32.73 32.79 271,810 -0.19(-0.57%)
Mar 24, 2016 32.48 32.98 32.98 32.98 322,636 +0.24(+0.72%)
Mar 23, 2016 33.10 33.22 32.73 32.74 254,781 -0.52(-1.57%)
Mar 22, 2016 32.03 33.36 31.26 33.26 572,473 +1.13(+3.52%)
Mar 21, 2016 32.11 32.37 31.28 32.13 200,304 -0.16(-0.49%)
Mar 18, 2016 32.39 32.47 31.51 32.29 784,155 +0.10(+0.31%)
Mar 17, 2016 31.63 32.29 31.46 32.19 278,725 +0.48(+1.52%)
Mar 16, 2016 30.91 31.83 30.77 31.71 440,398 +0.70(+2.25%)
Mar 15, 2016 30.82 31.15 30.60 31.01 236,061 -0.05(-0.16%)
Mar 14, 2016 30.77 31.30 30.55 31.06 319,187 +0.30(+0.96%)
Mar 11, 2016 30.51 31.20 30.23 30.76 328,207 +0.45(+1.49%)
Mar 10, 2016 31.03 31.37 30.14 30.31 301,742 -0.66(-2.13%)
Mar 09, 2016 30.22 31.21 30.21 30.97 401,931 +0.92(+3.05%)
Mar 08, 2016 29.93 30.22 29.72 30.05 448,251 -0.15(-0.49%)
Mar 07, 2016 30.48 30.65 29.88 30.20 367,351 -0.52(-1.70%)
Mar 04, 2016 30.41 30.86 30.31 30.72 224,670 +0.12(+0.39%)
Mar 03, 2016 30.59 30.72 30.35 30.60 204,287 +0.12(+0.39%)
Mar 02, 2016 30.99 31.15 30.37 30.49 343,268 -0.59(-1.90%)
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.