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 (%)
Jul 31, 2014 16.58 16.79 16.46 16.56 407,527 -0.25(-1.46%)
Jul 30, 2014 16.88 16.90 16.63 16.80 299,396 +0.09(+0.53%)
Jul 29, 2014 17.09 17.32 16.71 16.71 347,294 -0.37(-2.19%)
Jul 28, 2014 17.12 17.32 16.91 17.09 444,483 +0.00(+0.00%)
Jul 25, 2014 17.14 17.40 16.83 17.09 412,860 -0.23(-1.31%)
Jul 24, 2014 18.23 18.34 17.26 17.32 565,964 -0.88(-4.82%)
Jul 23, 2014 18.06 18.48 18.06 18.19 533,149 +0.17(+0.93%)
Jul 22, 2014 17.57 18.14 17.55 18.02 478,452 +0.56(+3.21%)
Jul 21, 2014 17.11 17.54 17.04 17.46 284,451 +0.27(+1.55%)
Jul 18, 2014 17.12 17.36 17.03 17.20 420,532 +0.07(+0.40%)
Jul 17, 2014 17.51 17.78 17.04 17.13 364,755 -0.56(-3.17%)
Jul 16, 2014 17.79 17.87 17.38 17.69 213,165 +0.07(+0.39%)
Jul 15, 2014 17.80 17.93 17.46 17.62 272,280 -0.22(-1.21%)
Jul 14, 2014 18.27 18.32 17.78 17.84 298,183 -0.22(-1.20%)
Jul 11, 2014 17.90 18.21 17.54 18.05 435,716 +0.13(+0.71%)
Jul 10, 2014 17.63 18.37 17.47 17.93 431,268 -0.14(-0.76%)
Jul 09, 2014 17.72 18.23 17.47 18.06 589,144 -0.11(-0.60%)
Jul 08, 2014 18.58 18.61 17.85 18.17 662,164 -0.46(-2.48%)
Jul 07, 2014 18.91 18.93 18.58 18.63 323,625 -0.32(-1.66%)
Jul 03, 2014 18.70 18.95 18.95 18.95 334,826 +0.29(+1.53%)
Jul 02, 2014 19.48 19.59 18.60 18.66 376,129 -0.93(-4.72%)
Jul 01, 2014 19.05 19.63 18.88 19.59 376,785 +0.64(+3.38%)
Jun 30, 2014 18.65 19.20 18.64 18.95 334,607 +0.25(+1.32%)
Jun 27, 2014 18.15 18.78 18.15 18.70 515,543 +0.44(+2.43%)
Jun 26, 2014 18.41 18.44 18.11 18.26 236,047 -0.09(-0.48%)
Jun 25, 2014 17.87 18.39 17.82 18.35 496,327 +0.41(+2.30%)
Jun 24, 2014 18.40 18.54 17.92 17.94 591,519 -0.56(-3.03%)
Jun 23, 2014 18.67 18.78 18.39 18.50 258,033 -0.15(-0.79%)
Jun 20, 2014 18.95 18.95 18.23 18.64 755,870 -0.19(-0.99%)
Jun 19, 2014 18.75 19.01 18.66 18.83 493,444 +0.18(+0.95%)
Jun 18, 2014 18.66 18.75 18.50 18.65 633,089 -0.01(-0.05%)
Jun 17, 2014 18.69 18.80 18.21 18.66 678,261 -0.06(-0.32%)
Jun 16, 2014 18.21 18.84 18.16 18.72 377,207 +0.47(+2.59%)
Jun 13, 2014 18.46 18.65 18.07 18.25 443,809 -0.13(-0.70%)
Jun 12, 2014 18.61 18.72 18.25 18.38 343,972 -0.24(-1.27%)
Jun 11, 2014 18.65 18.97 18.50 18.61 406,194 -0.13(-0.68%)
Jun 10, 2014 18.78 18.99 18.56 18.74 371,162 -0.07(-0.37%)
Jun 06, 2014 18.99 19.29 18.75 18.81 616,198 -0.07(-0.36%)
Jun 05, 2014 18.43 19.09 18.00 18.88 792,343 +0.53(+2.90%)
Jun 04, 2014 17.30 18.38 17.23 18.35 917,849 +0.87(+4.95%)
Jun 03, 2014 16.98 17.85 16.26 17.48 2,220,359 -1.22(-6.53%)
Jun 02, 2014 19.22 19.24 18.52 18.70 431,066 -0.56(-2.91%)
May 30, 2014 19.46 19.65 19.21 19.26 439,079 -0.14(-0.71%)
May 29, 2014 19.37 19.49 19.23 19.40 394,277 +0.06(+0.31%)
May 28, 2014 19.29 19.44 19.08 19.34 338,342 +0.06(+0.31%)
May 27, 2014 19.11 19.47 19.04 19.28 409,947 +0.39(+2.08%)
May 23, 2014 18.59 18.89 18.89 18.89 390,292 +0.31(+1.64%)
May 22, 2014 18.32 18.59 18.21 18.59 221,773 +0.29(+1.56%)
May 21, 2014 17.94 18.42 17.78 18.30 647,122 +0.45(+2.54%)
May 20, 2014 17.96 18.07 17.65 17.85 522,306 -0.19(-1.04%)
May 19, 2014 17.80 18.34 17.72 18.03 572,672 +0.10(+0.55%)
May 16, 2014 17.59 18.04 17.47 17.94 670,394 +0.35(+2.02%)
May 15, 2014 17.83 17.89 17.28 17.58 533,505 -0.29(-1.60%)
May 14, 2014 17.99 18.13 17.82 17.87 616,021 -0.11(-0.60%)
May 13, 2014 18.25 18.36 17.90 17.98 643,906 -0.38(-2.09%)
May 12, 2014 17.31 18.54 17.31 18.36 1,260,628 +1.22(+7.12%)
May 09, 2014 16.98 17.23 16.88 17.14 599,470 +0.16(+0.93%)
May 08, 2014 16.79 17.32 16.74 16.98 975,833 +0.28(+1.65%)
May 07, 2014 17.03 17.38 16.49 16.71 1,111,641 +0.10(+0.59%)
May 06, 2014 18.62 18.92 16.55 16.61 2,909,242 -4.45(-21.13%)
May 05, 2014 20.94 21.24 20.83 21.06 590,559 +0.05(+0.23%)
May 02, 2014 21.12 21.39 20.92 21.01 816,788 -0.05(-0.23%)
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.