Skip to main content

Advanced Energy (NQ: AEIS )

101.45 -0.57 (-0.56%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.50 19.68 19.24 19.30 438,279 -0.14(-0.71%)
May 29, 2014 19.41 19.53 19.26 19.44 393,560 +0.06(+0.31%)
May 28, 2014 19.33 19.48 19.11 19.38 337,726 +0.06(+0.31%)
May 27, 2014 19.14 19.51 19.07 19.32 409,201 +0.39(+2.08%)
May 23, 2014 18.62 18.92 18.92 18.92 389,582 +0.31(+1.64%)
May 22, 2014 18.35 18.62 18.24 18.62 221,370 +0.29(+1.56%)
May 21, 2014 17.97 18.45 17.82 18.33 645,944 +0.45(+2.54%)
May 20, 2014 17.99 18.11 17.68 17.88 521,355 -0.19(-1.04%)
May 19, 2014 17.83 18.38 17.75 18.07 571,630 +0.10(+0.55%)
May 16, 2014 17.62 18.08 17.50 17.97 669,174 +0.36(+2.02%)
May 15, 2014 17.86 17.92 17.31 17.61 532,534 -0.29(-1.60%)
May 14, 2014 18.03 18.16 17.85 17.90 614,900 -0.11(-0.60%)
May 13, 2014 18.28 18.39 17.93 18.01 642,734 -0.38(-2.09%)
May 12, 2014 17.34 18.57 17.34 18.39 1,258,334 +1.22(+7.12%)
May 09, 2014 17.01 17.26 16.91 17.17 598,379 +0.16(+0.93%)
May 08, 2014 16.82 17.35 16.77 17.01 974,057 +0.28(+1.65%)
May 07, 2014 17.06 17.42 16.52 16.74 1,109,618 +0.10(+0.59%)
May 06, 2014 18.66 18.95 16.58 16.64 2,903,947 -4.46(-21.13%)
May 05, 2014 20.98 21.28 20.87 21.09 589,484 +0.05(+0.23%)
May 02, 2014 21.15 21.43 20.96 21.05 815,301 -0.05(-0.23%)
May 01, 2014 21.48 21.70 20.93 21.09 404,610 -0.48(-2.24%)
Apr 30, 2014 21.38 21.99 20.83 21.58 346,093 +0.12(+0.55%)
Apr 29, 2014 22.48 22.64 21.27 21.46 439,551 -0.93(-4.14%)
Apr 28, 2014 23.16 23.44 21.84 22.39 337,696 -0.68(-2.95%)
Apr 25, 2014 23.75 23.80 23.04 23.07 239,694 -0.90(-3.74%)
Apr 24, 2014 23.81 24.30 23.40 23.96 238,751 +0.38(+1.63%)
Apr 23, 2014 24.07 24.15 23.51 23.58 237,967 -0.49(-2.05%)
Apr 22, 2014 23.35 24.22 23.21 24.07 339,544 +0.81(+3.48%)
Apr 21, 2014 23.19 23.38 22.88 23.26 273,545 -0.10(-0.42%)
Apr 17, 2014 23.17 23.36 23.36 23.36 249,141 +0.15(+0.64%)
Apr 16, 2014 23.30 23.91 22.88 23.21 311,052 +0.05(+0.21%)
Apr 15, 2014 23.03 23.78 22.49 23.17 530,764 +0.32(+1.38%)
Apr 14, 2014 22.85 23.72 22.68 22.85 433,099 +0.36(+1.62%)
Apr 11, 2014 22.45 22.75 22.26 22.48 416,104 -0.20(-0.87%)
Apr 10, 2014 23.29 23.91 22.51 22.68 533,311 -0.68(-2.91%)
Apr 09, 2014 23.02 23.39 22.75 23.36 355,014 +0.45(+1.98%)
Apr 08, 2014 23.21 23.38 22.64 22.91 412,988 -0.21(-0.90%)
Apr 07, 2014 23.91 23.91 22.82 23.12 463,306 -0.89(-3.70%)
Apr 04, 2014 25.74 25.74 23.91 24.00 440,409 -1.50(-5.88%)
Apr 03, 2014 25.49 25.99 25.27 25.50 372,505 +0.05(+0.19%)
Apr 02, 2014 24.97 25.54 24.76 25.45 447,604 +0.52(+2.10%)
Apr 01, 2014 24.29 24.96 24.11 24.93 409,454 +0.77(+3.18%)
Mar 31, 2014 23.85 24.54 23.85 24.16 362,782 +0.59(+2.51%)
Mar 28, 2014 23.69 24.27 23.52 23.57 461,262 -0.09(-0.38%)
Mar 27, 2014 24.79 24.79 23.54 23.66 713,430 -1.22(-4.91%)
Mar 26, 2014 26.52 26.57 24.88 24.88 557,919 -1.36(-5.19%)
Mar 25, 2014 26.07 26.79 25.99 26.24 258,108 +0.23(+0.87%)
Mar 24, 2014 26.42 26.75 25.63 26.02 532,760 -0.40(-1.53%)
Mar 21, 2014 26.47 27.02 26.22 26.42 922,353 +0.20(+0.75%)
Mar 20, 2014 25.87 26.41 25.84 26.22 287,624 +0.36(+1.41%)
Mar 19, 2014 25.43 26.08 25.43 25.86 481,929 +0.46(+1.83%)
Mar 18, 2014 24.86 25.40 24.79 25.39 460,232 +0.56(+2.26%)
Mar 17, 2014 24.26 24.96 23.94 24.83 357,075 +0.67(+2.78%)
Mar 14, 2014 24.65 24.69 23.94 24.16 382,593 -0.28(-1.13%)
Mar 13, 2014 25.53 25.78 24.09 24.44 454,024 -0.89(-3.50%)
Mar 12, 2014 24.94 25.63 24.75 25.33 310,064 +0.27(+1.06%)
Mar 11, 2014 25.67 25.72 24.58 25.06 486,337 -0.64(-2.49%)
Mar 10, 2014 25.88 25.89 25.12 25.70 580,667 -0.22(-0.84%)
Mar 07, 2014 27.21 27.33 25.79 25.92 608,740 -1.10(-4.09%)
Mar 06, 2014 26.99 27.42 26.86 27.02 301,623 +0.06(+0.22%)
Mar 05, 2014 27.63 27.73 26.64 26.96 573,799 -0.66(-2.39%)
Mar 04, 2014 27.12 28.01 27.11 27.62 625,964 +0.79(+2.94%)
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.