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 (%)
Jan 30, 2015 24.11 24.36 23.48 23.63 429,620 -0.77(-3.15%)
Jan 29, 2015 24.03 24.43 23.88 24.39 461,975 +0.33(+1.39%)
Jan 28, 2015 24.46 24.59 23.70 24.06 286,355 -0.23(-0.93%)
Jan 27, 2015 24.29 24.64 23.75 24.28 213,583 -0.37(-1.52%)
Jan 26, 2015 24.52 24.80 24.11 24.66 258,449 -0.02(-0.08%)
Jan 23, 2015 24.47 24.78 24.36 24.68 195,449 +0.13(+0.52%)
Jan 22, 2015 24.30 24.60 23.75 24.55 286,277 +0.48(+2.00%)
Jan 21, 2015 24.18 24.55 23.93 24.07 357,562 -0.23(-0.93%)
Jan 20, 2015 24.15 24.55 23.78 24.29 284,042 +0.27(+1.11%)
Jan 16, 2015 22.89 24.19 22.72 24.03 930,797 +1.07(+4.67%)
Jan 15, 2015 23.15 23.36 22.69 22.96 327,392 -0.21(-0.89%)
Jan 14, 2015 22.83 23.38 22.77 23.16 187,522 -0.03(-0.13%)
Jan 13, 2015 23.75 23.83 22.94 23.19 394,131 -0.41(-1.75%)
Jan 12, 2015 23.49 23.67 22.72 23.61 348,430 +0.18(+0.76%)
Jan 09, 2015 23.62 24.71 23.01 23.43 602,599 +0.99(+4.43%)
Jan 08, 2015 22.20 22.63 21.75 22.43 533,608 +0.49(+2.24%)
Jan 07, 2015 22.20 22.40 21.63 21.94 373,942 -0.16(-0.71%)
Jan 06, 2015 23.04 23.04 21.52 22.10 626,338 -0.97(-4.22%)
Jan 05, 2015 23.74 23.83 22.66 23.07 418,242 -0.76(-3.20%)
Jan 02, 2015 23.46 23.93 22.95 23.84 397,649 +0.51(+2.17%)
Dec 31, 2014 23.64 23.33 23.33 23.33 254,980 -0.25(-1.04%)
Dec 30, 2014 23.53 23.64 23.26 23.58 245,247 -0.12(-0.50%)
Dec 29, 2014 23.81 23.84 23.31 23.69 273,171 -0.12(-0.50%)
Dec 26, 2014 23.80 24.00 23.56 23.81 172,278 +0.01(+0.04%)
Dec 24, 2014 23.90 23.80 23.80 23.80 192,708 -0.01(-0.04%)
Dec 23, 2014 23.82 24.23 23.19 23.81 522,062 +1.28(+5.68%)
Dec 22, 2014 22.35 22.71 22.03 22.53 220,208 +0.19(+0.84%)
Dec 19, 2014 22.52 22.65 22.25 22.35 1,000,694 -0.17(-0.74%)
Dec 18, 2014 22.30 22.59 22.04 22.51 283,760 +0.38(+1.73%)
Dec 17, 2014 21.79 22.13 21.39 22.13 277,895 +0.30(+1.35%)
Dec 16, 2014 21.72 22.36 21.66 21.83 286,887 -0.03(-0.13%)
Dec 15, 2014 22.18 22.62 21.80 21.86 275,843 -0.26(-1.16%)
Dec 12, 2014 21.79 22.24 21.52 22.12 378,119 -0.05(-0.22%)
Dec 11, 2014 21.72 22.57 21.67 22.17 277,335 +0.73(+3.40%)
Dec 10, 2014 22.19 22.47 21.42 21.44 188,864 -0.91(-4.05%)
Dec 09, 2014 21.58 22.45 21.32 22.35 334,105 +0.38(+1.75%)
Dec 08, 2014 22.21 22.71 21.69 21.96 459,071 -0.29(-1.28%)
Dec 05, 2014 21.72 22.28 21.63 22.25 232,145 +0.54(+2.49%)
Dec 04, 2014 21.57 21.79 21.51 21.71 364,341 +0.05(+0.23%)
Dec 03, 2014 21.26 21.90 21.14 21.66 382,136 +0.39(+1.85%)
Dec 02, 2014 19.68 21.30 19.47 21.26 716,018 +1.58(+8.05%)
Dec 01, 2014 19.99 20.29 19.51 19.68 444,281 -0.43(-2.15%)
Nov 28, 2014 20.64 20.64 20.07 20.11 183,932 -0.56(-2.71%)
Nov 26, 2014 20.19 20.67 20.67 20.67 345,391 +0.53(+2.64%)
Nov 25, 2014 20.32 20.55 20.11 20.14 131,610 -0.14(-0.68%)
Nov 24, 2014 19.82 20.32 19.69 20.28 270,091 +0.50(+2.54%)
Nov 21, 2014 20.05 20.24 19.77 19.78 399,233 +0.09(+0.45%)
Nov 20, 2014 18.74 19.69 18.74 19.69 375,458 +0.53(+2.78%)
Nov 19, 2014 20.03 20.03 18.87 19.16 987,464 -1.05(-5.21%)
Nov 18, 2014 20.03 20.40 19.86 20.21 254,585 +0.31(+1.53%)
Nov 17, 2014 20.22 20.24 19.86 19.90 232,901 -0.41(-2.03%)
Nov 14, 2014 20.19 20.50 19.93 20.32 251,661 +0.11(+0.54%)
Nov 13, 2014 20.33 20.55 20.13 20.21 280,026 -0.16(-0.77%)
Nov 12, 2014 20.22 20.48 20.18 20.37 237,064 +0.04(+0.19%)
Nov 11, 2014 20.40 20.69 20.20 20.33 437,361 -0.14(-0.67%)
Nov 10, 2014 20.09 20.56 19.90 20.47 419,506 +0.37(+1.86%)
Nov 07, 2014 20.04 20.39 19.82 20.09 417,117 -0.01(-0.05%)
Nov 06, 2014 20.57 20.81 20.05 20.10 393,852 -0.53(-2.58%)
Nov 05, 2014 20.36 20.72 19.91 20.63 560,440 +0.42(+2.09%)
Nov 04, 2014 20.64 20.99 19.98 20.21 974,631 +0.53(+2.70%)
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.