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 (%)
Feb 29, 2016 29.33 29.51 29.24 29.36 380,482 -0.04(-0.13%)
Feb 26, 2016 29.32 29.57 29.15 29.40 256,474 +0.28(+0.95%)
Feb 25, 2016 29.10 29.49 28.97 29.13 129,272 +0.12(+0.41%)
Feb 24, 2016 28.45 29.03 28.39 29.01 299,915 +0.32(+1.13%)
Feb 23, 2016 28.97 29.17 28.65 28.68 276,039 -0.49(-1.69%)
Feb 22, 2016 29.41 29.62 28.97 29.18 319,150 -0.24(-0.80%)
Feb 19, 2016 28.43 29.55 28.43 29.41 514,863 +1.04(+3.68%)
Feb 18, 2016 28.54 28.82 28.34 28.37 342,538 -0.11(-0.38%)
Feb 17, 2016 28.50 28.99 28.05 28.48 606,686 +0.13(+0.45%)
Feb 16, 2016 27.44 28.44 27.17 28.35 398,893 +1.19(+4.39%)
Feb 12, 2016 27.10 27.16 27.16 27.16 207,148 +0.22(+0.80%)
Feb 11, 2016 26.55 27.09 26.00 26.94 246,107 -0.16(-0.58%)
Feb 10, 2016 27.51 27.62 26.99 27.10 250,764 -0.18(-0.65%)
Feb 09, 2016 26.94 27.79 26.86 27.28 196,268 -0.13(-0.47%)
Feb 08, 2016 26.92 27.53 26.61 27.40 358,558 +0.08(+0.29%)
Feb 05, 2016 27.86 27.86 27.20 27.32 268,497 -0.66(-2.36%)
Feb 04, 2016 27.81 28.19 27.74 27.98 237,503 +0.13(+0.46%)
Feb 03, 2016 27.81 28.23 27.49 27.86 344,911 +0.40(+1.47%)
Feb 02, 2016 27.15 28.05 27.09 27.45 662,556 +0.31(+1.12%)
Feb 01, 2016 27.43 27.43 26.65 27.15 276,714 -0.49(-1.78%)
Jan 29, 2016 26.45 27.73 26.45 27.64 675,048 +1.19(+4.50%)
Jan 28, 2016 26.22 26.80 26.00 26.45 284,448 +0.51(+1.97%)
Jan 27, 2016 26.10 26.41 23.87 25.94 213,092 -0.33(-1.27%)
Jan 26, 2016 25.83 26.42 25.83 26.27 174,665 +0.64(+2.50%)
Jan 25, 2016 25.90 26.08 25.54 25.63 244,087 -0.47(-1.81%)
Jan 22, 2016 26.13 26.49 26.03 26.10 261,476 +0.42(+1.65%)
Jan 21, 2016 25.57 26.02 25.33 25.68 397,335 +0.15(+0.58%)
Jan 20, 2016 24.86 25.88 24.65 25.53 418,953 +0.27(+1.05%)
Jan 19, 2016 25.85 26.04 25.00 25.27 300,332 -0.32(-1.23%)
Jan 15, 2016 25.72 25.58 25.58 25.58 514,672 -0.93(-3.49%)
Jan 14, 2016 25.87 26.63 24.66 26.51 636,448 +0.91(+3.54%)
Jan 13, 2016 26.28 26.43 25.38 25.60 510,550 -0.48(-1.85%)
Jan 12, 2016 25.43 26.17 25.41 26.08 538,105 +1.02(+4.08%)
Jan 11, 2016 25.15 25.26 24.48 25.06 439,396 +0.01(+0.04%)
Jan 08, 2016 26.19 26.25 24.97 25.05 441,987 -0.97(-3.74%)
Jan 07, 2016 25.76 26.25 25.25 26.03 450,276 -0.27(-1.01%)
Jan 06, 2016 25.52 26.36 25.14 26.29 395,561 +0.37(+1.44%)
Jan 05, 2016 26.21 26.68 25.61 25.92 674,973 -0.73(-2.73%)
Jan 04, 2016 27.10 27.41 26.30 26.65 488,729 -1.14(-4.11%)
Dec 31, 2015 28.11 27.79 27.79 27.79 303,154 -0.48(-1.71%)
Dec 30, 2015 29.00 29.00 28.20 28.27 203,523 -0.66(-2.28%)
Dec 29, 2015 28.55 29.02 28.55 28.93 175,822 +0.54(+1.91%)
Dec 28, 2015 28.40 28.40 27.86 28.39 265,401 -0.04(-0.14%)
Dec 24, 2015 28.29 28.43 28.43 28.43 157,876 +0.05(+0.17%)
Dec 23, 2015 28.39 28.46 28.13 28.38 271,370 +0.22(+0.77%)
Dec 22, 2015 28.35 28.39 27.83 28.16 415,515 +0.03(+0.10%)
Dec 21, 2015 28.27 28.46 27.92 28.13 386,883 +0.07(+0.25%)
Dec 18, 2015 28.55 28.55 27.76 28.06 947,755 -0.64(-2.23%)
Dec 17, 2015 29.01 29.42 28.70 28.70 185,463 -0.25(-0.85%)
Dec 16, 2015 28.79 29.04 28.65 28.95 282,438 +0.45(+1.59%)
Dec 15, 2015 28.44 28.63 27.74 28.50 347,743 +0.29(+1.01%)
Dec 14, 2015 28.39 29.10 27.93 28.21 250,752 -0.20(-0.69%)
Dec 11, 2015 28.55 28.86 28.39 28.41 430,994 -0.66(-2.27%)
Dec 10, 2015 28.68 29.24 28.48 29.07 296,946 +0.27(+0.92%)
Dec 09, 2015 28.99 29.15 28.72 28.80 288,648 -0.27(-0.91%)
Dec 08, 2015 28.80 29.19 28.41 29.07 271,947 +0.32(+1.13%)
Dec 07, 2015 29.44 29.44 28.47 28.74 371,077 -0.67(-2.28%)
Dec 04, 2015 28.55 29.57 28.55 29.41 212,539 +0.82(+2.86%)
Dec 03, 2015 29.01 29.32 28.57 28.59 248,565 -0.29(-0.99%)
Dec 02, 2015 28.95 29.32 28.73 28.88 320,188 +0.10(+0.34%)
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.