Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 27.60 28.07 26.92 27.06 396,332 -0.51(-1.86%)
Feb 27, 2014 27.97 28.22 27.13 27.57 396,370 -0.41(-1.48%)
Feb 26, 2014 27.47 28.60 27.29 27.99 316,559 +0.45(+1.65%)
Feb 25, 2014 28.16 28.37 27.39 27.53 286,857 -0.62(-2.21%)
Feb 24, 2014 28.50 28.52 28.06 28.15 269,205 +0.03(+0.11%)
Feb 21, 2014 28.67 28.75 27.87 28.12 523,240 -0.36(-1.25%)
Feb 20, 2014 27.07 28.60 26.86 28.48 541,703 +1.35(+4.98%)
Feb 19, 2014 27.20 27.85 26.82 27.13 454,316 -0.29(-1.04%)
Feb 18, 2014 26.63 27.51 26.60 27.41 390,760 +0.58(+2.17%)
Feb 14, 2014 27.04 26.83 26.83 26.83 327,346 -0.38(-1.41%)
Feb 13, 2014 26.20 27.26 26.14 27.22 357,588 +0.76(+2.87%)
Feb 12, 2014 26.54 27.66 26.21 26.46 895,631 -0.08(-0.30%)
Feb 11, 2014 26.49 26.85 26.37 26.54 493,502 +0.06(+0.22%)
Feb 10, 2014 26.43 26.64 25.96 26.48 597,231 -0.04(-0.15%)
Feb 07, 2014 26.49 27.22 26.23 26.52 526,027 +0.13(+0.49%)
Feb 06, 2014 27.09 27.09 26.08 26.39 720,127 -0.71(-2.62%)
Feb 05, 2014 26.20 27.26 25.95 27.10 799,731 +0.79(+3.00%)
Feb 04, 2014 26.82 28.06 25.81 26.31 1,663,337 +0.12(+0.45%)
Feb 03, 2014 26.87 27.09 25.84 26.19 1,202,700 -0.73(-2.71%)
Jan 31, 2014 25.07 27.38 24.75 26.92 916,323 +1.48(+5.80%)
Jan 30, 2014 24.94 25.52 24.68 25.45 420,514 +0.81(+3.30%)
Jan 29, 2014 24.83 25.12 24.32 24.63 451,210 -0.47(-1.89%)
Jan 28, 2014 24.88 25.40 24.48 25.11 563,599 +0.50(+2.04%)
Jan 27, 2014 24.83 24.93 24.00 24.60 578,173 -0.21(-0.83%)
Jan 24, 2014 25.71 25.71 24.71 24.81 539,815 -1.15(-4.44%)
Jan 23, 2014 26.10 26.33 25.31 25.96 746,970 -0.33(-1.24%)
Jan 22, 2014 25.66 26.42 25.42 26.29 392,767 +0.63(+2.46%)
Jan 21, 2014 25.83 26.35 25.55 25.66 474,625 -0.10(-0.38%)
Jan 17, 2014 26.64 25.76 25.76 25.76 558,760 -1.03(-3.83%)
Jan 16, 2014 25.51 27.35 25.39 26.78 1,052,862 +1.59(+6.30%)
Jan 15, 2014 24.55 26.36 24.55 25.20 815,890 +0.64(+2.61%)
Jan 14, 2014 23.67 24.82 23.40 24.55 375,414 +1.11(+4.75%)
Jan 13, 2014 23.58 23.77 23.03 23.44 695,518 -0.14(-0.59%)
Jan 10, 2014 23.72 23.98 23.39 23.58 370,253 -0.07(-0.29%)
Jan 09, 2014 24.40 24.59 23.46 23.65 340,269 -0.57(-2.34%)
Jan 08, 2014 23.22 24.62 23.11 24.21 806,404 +1.03(+4.44%)
Jan 07, 2014 22.81 23.62 22.59 23.18 539,980 +0.49(+2.17%)
Jan 06, 2014 23.18 23.18 22.50 22.69 351,610 -0.30(-1.29%)
Jan 03, 2014 22.83 23.42 22.56 22.99 417,786 +0.42(+1.88%)
Jan 02, 2014 22.41 22.78 21.99 22.56 366,406 +0.02(+0.09%)
Dec 31, 2013 22.19 22.54 22.54 22.54 352,495 +0.34(+1.51%)
Dec 30, 2013 21.94 22.25 21.90 22.21 482,443 +0.29(+1.30%)
Dec 27, 2013 22.16 22.16 21.67 21.92 299,327 -0.14(-0.63%)
Dec 26, 2013 21.90 22.18 21.63 22.06 315,425 +0.20(+0.90%)
Dec 24, 2013 21.96 22.01 21.74 21.86 90,433 -0.16(-0.72%)
Dec 23, 2013 22.00 22.35 21.77 22.02 354,056 +0.13(+0.59%)
Dec 20, 2013 21.26 21.95 20.92 21.89 535,331 +0.73(+3.45%)
Dec 19, 2013 21.34 21.64 21.10 21.16 311,866 -0.24(-1.11%)
Dec 18, 2013 21.57 21.60 20.90 21.40 325,746 -0.17(-0.78%)
Dec 17, 2013 21.43 21.97 21.30 21.57 329,631 +0.08(+0.37%)
Dec 16, 2013 21.06 21.55 20.88 21.49 396,400 +0.47(+2.25%)
Dec 13, 2013 21.20 21.36 20.78 21.01 275,412 -0.07(-0.33%)
Dec 12, 2013 21.10 21.29 20.86 21.08 398,960 -0.06(-0.28%)
Dec 11, 2013 21.82 21.82 21.00 21.14 341,723 -0.57(-2.63%)
Dec 10, 2013 22.00 22.39 21.69 21.71 405,050 -0.41(-1.87%)
Dec 09, 2013 22.18 22.56 21.94 22.13 476,901 +0.01(+0.04%)
Dec 06, 2013 22.30 22.49 21.54 22.12 0 +0.06(+0.27%)
Dec 05, 2013 22.52 22.93 21.94 22.06 0 -0.59(-2.61%)
Dec 04, 2013 22.65 23.32 22.52 22.65 0 -0.19(-0.82%)
Dec 03, 2013 22.92 23.17 22.68 22.84 379,364 -0.18(-0.77%)
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.