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 (%)
Oct 30, 2015 27.39 28.08 27.39 27.84 281,376 +0.41(+1.51%)
Oct 29, 2015 27.76 28.03 27.18 27.43 175,451 -0.43(-1.55%)
Oct 28, 2015 27.36 27.86 27.22 27.86 302,244 +0.59(+2.17%)
Oct 27, 2015 27.13 27.55 27.05 27.27 318,521 +0.00(+0.00%)
Oct 26, 2015 27.07 27.42 26.64 27.27 259,997 +0.18(+0.65%)
Oct 23, 2015 26.75 27.11 25.64 27.09 453,038 +0.69(+2.61%)
Oct 22, 2015 27.62 27.62 25.58 26.40 649,025 -1.52(-5.43%)
Oct 21, 2015 28.10 28.34 27.75 27.92 381,944 -0.04(-0.14%)
Oct 20, 2015 27.64 28.04 27.19 27.96 207,103 +0.37(+1.36%)
Oct 19, 2015 27.04 27.61 27.04 27.58 347,483 +0.46(+1.71%)
Oct 16, 2015 27.78 27.84 27.03 27.12 346,954 -0.57(-2.06%)
Oct 15, 2015 27.02 27.78 27.02 27.69 354,470 +0.65(+2.40%)
Oct 14, 2015 26.79 27.51 26.79 27.04 207,308 +0.26(+0.96%)
Oct 13, 2015 27.42 27.42 26.77 26.79 210,638 -0.50(-1.84%)
Oct 12, 2015 27.55 27.60 27.23 27.29 184,667 -0.09(-0.32%)
Oct 09, 2015 27.46 27.56 27.10 27.38 195,308 -0.18(-0.64%)
Oct 08, 2015 27.24 27.58 26.71 27.55 486,028 +0.24(+0.87%)
Oct 07, 2015 27.11 27.75 27.11 27.32 496,241 +0.45(+1.69%)
Oct 06, 2015 27.04 27.33 26.58 26.86 300,256 -0.24(-0.87%)
Oct 05, 2015 26.42 27.12 26.29 27.10 274,435 +0.78(+2.95%)
Oct 02, 2015 25.53 26.33 25.25 26.32 255,741 +0.59(+2.30%)
Oct 01, 2015 25.88 25.88 25.38 25.73 366,389 -0.16(-0.61%)
Sep 30, 2015 25.22 25.94 25.22 25.89 454,785 +0.99(+3.99%)
Sep 29, 2015 24.61 25.20 24.40 24.90 282,596 +0.37(+1.53%)
Sep 28, 2015 24.61 24.80 24.45 24.52 368,780 -0.17(-0.68%)
Sep 25, 2015 25.30 25.38 24.49 24.69 500,515 -0.29(-1.14%)
Sep 24, 2015 23.97 25.04 23.89 24.97 419,184 +0.64(+2.63%)
Sep 23, 2015 24.05 24.48 23.82 24.33 465,897 +0.29(+1.19%)
Sep 22, 2015 24.71 24.92 23.98 24.05 1,262,276 -1.03(-4.12%)
Sep 21, 2015 25.13 25.45 24.78 25.08 771,160 +0.28(+1.11%)
Sep 18, 2015 25.24 25.67 24.64 24.81 795,094 -0.90(-3.49%)
Sep 17, 2015 25.22 25.91 24.93 25.70 622,888 +0.69(+2.75%)
Sep 16, 2015 24.90 25.04 24.60 25.01 139,409 +0.20(+0.79%)
Sep 15, 2015 24.55 24.92 24.43 24.82 169,877 +0.21(+0.84%)
Sep 14, 2015 24.81 24.93 24.58 24.61 218,293 -0.19(-0.75%)
Sep 11, 2015 24.31 24.83 24.26 24.80 180,969 +0.36(+1.49%)
Sep 10, 2015 24.47 24.67 24.19 24.43 185,799 -0.05(-0.20%)
Sep 09, 2015 24.41 24.87 24.19 24.48 344,753 +0.17(+0.69%)
Sep 08, 2015 23.95 24.44 23.76 24.31 332,746 +0.88(+3.74%)
Sep 04, 2015 23.67 23.44 23.44 23.44 152,175 -0.60(-2.50%)
Sep 03, 2015 24.05 24.38 23.98 24.04 165,056 +0.14(+0.58%)
Sep 02, 2015 23.55 23.92 23.19 23.90 182,187 +0.75(+3.23%)
Sep 01, 2015 23.43 24.02 23.12 23.15 237,706 -0.74(-3.09%)
Aug 31, 2015 23.93 24.22 23.63 23.89 198,761 -0.15(-0.61%)
Aug 28, 2015 24.06 24.54 23.89 24.04 241,373 -0.17(-0.69%)
Aug 27, 2015 24.06 24.46 23.74 24.21 223,928 +0.47(+1.99%)
Aug 26, 2015 23.71 23.81 23.01 23.73 190,707 +0.59(+2.55%)
Aug 25, 2015 23.90 24.06 23.12 23.14 225,907 +0.04(+0.17%)
Aug 24, 2015 23.24 24.09 20.79 23.10 416,186 -1.56(-6.33%)
Aug 21, 2015 24.43 25.16 24.42 24.66 254,970 -0.20(-0.81%)
Aug 20, 2015 24.91 25.33 24.73 24.87 276,825 -0.45(-1.79%)
Aug 19, 2015 25.57 25.60 25.10 25.32 201,285 -0.39(-1.53%)
Aug 18, 2015 26.18 26.43 25.67 25.71 182,910 -0.44(-1.69%)
Aug 17, 2015 25.99 26.21 25.58 26.16 286,191 -0.07(-0.26%)
Aug 14, 2015 26.25 26.31 25.75 26.22 110,703 -0.13(-0.49%)
Aug 13, 2015 26.58 26.70 26.18 26.35 156,644 -0.17(-0.63%)
Aug 12, 2015 26.10 26.53 25.43 26.52 234,412 +0.28(+1.05%)
Aug 11, 2015 26.68 27.02 26.16 26.24 269,978 -0.82(-3.02%)
Aug 10, 2015 26.61 27.27 26.40 27.06 326,747 +0.45(+1.70%)
Aug 07, 2015 26.44 26.63 26.12 26.61 196,967 +0.04(+0.15%)
Aug 06, 2015 27.24 27.51 26.18 26.57 300,609 -0.57(-2.10%)
Aug 05, 2015 25.44 28.03 25.44 27.14 601,522 +2.58(+10.50%)
Aug 04, 2015 25.06 26.04 23.97 24.56 493,839 -0.75(-2.96%)
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.