Skip to main content

Advanced Energy (NQ: AEIS )

101.47 +3.64 (+3.72%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.38 28.08 27.38 27.84 281,397 +0.41(+1.51%)
Oct 29, 2015 27.76 28.02 27.18 27.42 175,464 -0.43(-1.55%)
Oct 28, 2015 27.35 27.86 27.22 27.86 302,266 +0.59(+2.17%)
Oct 27, 2015 27.13 27.55 27.05 27.27 318,545 +0.00(+0.00%)
Oct 26, 2015 27.07 27.41 26.64 27.27 260,017 +0.18(+0.65%)
Oct 23, 2015 26.74 27.10 25.64 27.09 453,072 +0.69(+2.61%)
Oct 22, 2015 27.62 27.62 25.58 26.40 649,073 -1.52(-5.43%)
Oct 21, 2015 28.10 28.34 27.74 27.92 381,972 -0.04(-0.14%)
Oct 20, 2015 27.64 28.03 27.19 27.95 207,119 +0.37(+1.36%)
Oct 19, 2015 27.04 27.61 27.04 27.58 347,509 +0.46(+1.71%)
Oct 16, 2015 27.78 27.84 27.03 27.12 346,980 -0.57(-2.06%)
Oct 15, 2015 27.02 27.78 27.02 27.69 354,496 +0.65(+2.40%)
Oct 14, 2015 26.78 27.51 26.78 27.04 207,323 +0.26(+0.96%)
Oct 13, 2015 27.41 27.41 26.76 26.78 210,653 -0.50(-1.84%)
Oct 12, 2015 27.55 27.60 27.23 27.29 184,681 -0.09(-0.32%)
Oct 09, 2015 27.46 27.56 27.10 27.37 195,323 -0.18(-0.64%)
Oct 08, 2015 27.24 27.58 26.70 27.55 486,065 +0.24(+0.86%)
Oct 07, 2015 27.11 27.75 27.11 27.31 496,278 +0.45(+1.69%)
Oct 06, 2015 27.04 27.33 26.58 26.86 300,278 -0.24(-0.87%)
Oct 05, 2015 26.42 27.12 26.29 27.10 274,456 +0.78(+2.95%)
Oct 02, 2015 25.52 26.33 25.25 26.32 255,760 +0.59(+2.30%)
Oct 01, 2015 25.88 25.88 25.38 25.73 366,416 -0.16(-0.61%)
Sep 30, 2015 25.22 25.94 25.22 25.89 454,819 +0.99(+3.99%)
Sep 29, 2015 24.61 25.20 24.40 24.89 282,617 +0.37(+1.53%)
Sep 28, 2015 24.61 24.79 24.45 24.52 368,808 -0.17(-0.68%)
Sep 25, 2015 25.30 25.38 24.49 24.69 500,552 -0.29(-1.14%)
Sep 24, 2015 23.97 25.04 23.89 24.97 419,215 +0.64(+2.63%)
Sep 23, 2015 24.05 24.48 23.82 24.33 465,932 +0.29(+1.19%)
Sep 22, 2015 24.71 24.92 23.98 24.05 1,262,370 -1.03(-4.12%)
Sep 21, 2015 25.13 25.44 24.78 25.08 771,218 +0.28(+1.11%)
Sep 18, 2015 25.24 25.67 24.64 24.80 795,154 -0.90(-3.49%)
Sep 17, 2015 25.22 25.91 24.93 25.70 622,935 +0.69(+2.75%)
Sep 16, 2015 24.89 25.04 24.60 25.01 139,419 +0.20(+0.79%)
Sep 15, 2015 24.55 24.92 24.43 24.81 169,890 +0.21(+0.84%)
Sep 14, 2015 24.80 24.93 24.58 24.61 218,309 -0.19(-0.75%)
Sep 11, 2015 24.31 24.82 24.25 24.79 180,983 +0.36(+1.49%)
Sep 10, 2015 24.47 24.67 24.18 24.43 185,813 -0.05(-0.20%)
Sep 09, 2015 24.41 24.86 24.18 24.48 344,779 +0.17(+0.69%)
Sep 08, 2015 23.95 24.44 23.76 24.31 332,771 +0.88(+3.74%)
Sep 04, 2015 23.67 23.44 23.44 23.44 152,186 -0.60(-2.50%)
Sep 03, 2015 24.05 24.38 23.98 24.04 165,068 +0.14(+0.58%)
Sep 02, 2015 23.54 23.92 23.19 23.90 182,201 +0.75(+3.23%)
Sep 01, 2015 23.43 24.02 23.12 23.15 237,724 -0.74(-3.09%)
Aug 31, 2015 23.93 24.21 23.62 23.89 198,776 -0.15(-0.61%)
Aug 28, 2015 24.06 24.54 23.89 24.04 241,391 -0.17(-0.69%)
Aug 27, 2015 24.06 24.46 23.74 24.20 223,945 +0.47(+1.99%)
Aug 26, 2015 23.71 23.81 23.00 23.73 190,722 +0.59(+2.55%)
Aug 25, 2015 23.90 24.06 23.12 23.14 225,924 +0.04(+0.17%)
Aug 24, 2015 23.24 24.09 20.79 23.10 416,217 -1.56(-6.33%)
Aug 21, 2015 24.43 25.16 24.42 24.66 254,989 -0.20(-0.81%)
Aug 20, 2015 24.90 25.33 24.73 24.86 276,846 -0.45(-1.79%)
Aug 19, 2015 25.57 25.60 25.10 25.32 201,300 -0.39(-1.53%)
Aug 18, 2015 26.18 26.43 25.67 25.71 182,923 -0.44(-1.69%)
Aug 17, 2015 25.99 26.21 25.58 26.15 286,212 -0.07(-0.26%)
Aug 14, 2015 26.25 26.31 25.75 26.22 110,711 -0.13(-0.49%)
Aug 13, 2015 26.58 26.69 26.18 26.35 156,655 -0.17(-0.63%)
Aug 12, 2015 26.09 26.53 25.42 26.52 234,429 +0.28(+1.05%)
Aug 11, 2015 26.68 27.02 26.15 26.24 269,998 -0.82(-3.02%)
Aug 10, 2015 26.61 27.27 26.40 27.06 326,772 +0.45(+1.70%)
Aug 07, 2015 26.44 26.63 26.11 26.61 196,982 +0.04(+0.15%)
Aug 06, 2015 27.24 27.51 26.18 26.57 300,632 -0.57(-2.10%)
Aug 05, 2015 25.43 28.03 25.43 27.14 601,567 +2.58(+10.50%)
Aug 04, 2015 25.06 26.04 23.97 24.56 493,876 -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.