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 (%)
Apr 30, 2015 24.47 24.63 23.80 24.12 301,714 -0.51(-2.08%)
Apr 29, 2015 25.05 25.22 24.62 24.63 125,613 -0.63(-2.50%)
Apr 28, 2015 24.71 25.41 24.60 25.27 206,874 +0.51(+2.07%)
Apr 27, 2015 24.81 25.43 24.68 24.75 264,957 -0.08(-0.32%)
Apr 24, 2015 25.22 25.22 24.64 24.83 133,621 -0.45(-1.79%)
Apr 23, 2015 25.19 25.36 24.90 25.29 182,275 -0.05(-0.19%)
Apr 22, 2015 25.16 25.51 24.76 25.34 158,334 +0.25(+0.98%)
Apr 21, 2015 24.90 25.27 24.89 25.09 230,409 +0.33(+1.31%)
Apr 20, 2015 24.42 25.28 24.42 24.76 331,311 +0.59(+2.45%)
Apr 17, 2015 24.71 24.71 24.08 24.17 278,639 -0.77(-3.10%)
Apr 16, 2015 25.44 25.52 24.90 24.95 222,086 -0.65(-2.52%)
Apr 15, 2015 25.43 25.83 25.31 25.59 233,143 +0.26(+1.01%)
Apr 14, 2015 25.99 25.99 25.23 25.34 183,308 -0.54(-2.10%)
Apr 13, 2015 25.64 26.15 25.64 25.88 159,931 +0.17(+0.65%)
Apr 10, 2015 25.80 25.85 25.51 25.71 241,310 +0.10(+0.38%)
Apr 09, 2015 25.16 25.70 25.16 25.61 244,999 +0.50(+2.00%)
Apr 08, 2015 25.11 25.33 24.97 25.11 338,174 -0.03(-0.12%)
Apr 07, 2015 25.47 25.77 25.10 25.14 274,003 -0.34(-1.32%)
Apr 06, 2015 25.09 25.61 25.04 25.47 212,849 +0.13(+0.51%)
Apr 02, 2015 25.38 25.34 25.34 25.34 261,208 -0.03(-0.12%)
Apr 01, 2015 25.20 25.50 24.77 25.37 229,204 +0.07(+0.27%)
Mar 31, 2015 25.40 25.55 25.06 25.31 187,001 -0.32(-1.23%)
Mar 30, 2015 25.38 25.70 25.05 25.62 212,157 +0.36(+1.44%)
Mar 27, 2015 25.15 25.37 24.70 25.26 275,397 +0.10(+0.39%)
Mar 26, 2015 25.29 25.29 24.64 25.16 427,798 -0.42(-1.66%)
Mar 25, 2015 26.38 26.38 25.39 25.58 573,763 -0.76(-2.88%)
Mar 24, 2015 26.37 26.45 26.19 26.34 337,261 -0.01(-0.04%)
Mar 23, 2015 26.05 26.46 25.90 26.35 292,973 +0.19(+0.72%)
Mar 20, 2015 26.15 26.29 25.33 26.16 800,345 +0.45(+1.76%)
Mar 19, 2015 25.04 25.71 24.97 25.71 370,214 +0.51(+2.04%)
Mar 18, 2015 24.90 25.27 24.75 25.20 372,227 +0.16(+0.63%)
Mar 17, 2015 25.22 25.39 24.99 25.04 338,947 -0.18(-0.70%)
Mar 16, 2015 25.01 25.27 24.96 25.22 258,760 +0.31(+1.23%)
Mar 13, 2015 24.97 25.25 24.42 24.91 231,104 -0.15(-0.59%)
Mar 12, 2015 24.85 25.10 24.64 25.06 256,724 +0.27(+1.07%)
Mar 11, 2015 24.65 24.89 24.56 24.79 299,774 +0.27(+1.09%)
Mar 10, 2015 24.95 25.24 24.46 24.53 437,164 -0.72(-2.85%)
Mar 09, 2015 25.37 25.67 25.15 25.25 382,328 -0.02(-0.08%)
Mar 06, 2015 25.85 25.99 25.24 25.27 378,095 -0.77(-2.95%)
Mar 05, 2015 26.21 26.33 25.92 26.04 205,585 -0.23(-0.86%)
Mar 04, 2015 26.16 26.43 25.75 26.26 368,737 -0.08(-0.30%)
Mar 03, 2015 26.78 27.14 26.16 26.34 710,205 -0.63(-2.34%)
Mar 02, 2015 26.14 27.04 25.97 26.97 355,296 +0.72(+2.74%)
Feb 27, 2015 26.05 26.41 25.96 26.25 462,309 +0.21(+0.80%)
Feb 26, 2015 26.09 26.42 25.88 26.05 363,494 -0.11(-0.41%)
Feb 25, 2015 25.94 26.63 25.94 26.15 421,419 +0.27(+1.03%)
Feb 24, 2015 26.04 26.32 25.58 25.89 551,134 -0.11(-0.42%)
Feb 23, 2015 26.04 26.13 25.71 26.00 239,497 -0.17(-0.64%)
Feb 20, 2015 26.12 26.24 25.67 26.16 305,241 +0.03(+0.11%)
Feb 19, 2015 26.06 26.31 26.00 26.13 160,982 +0.12(+0.45%)
Feb 18, 2015 26.16 26.25 25.62 26.02 382,245 -0.24(-0.90%)
Feb 17, 2015 26.18 26.53 26.05 26.25 284,638 -0.06(-0.22%)
Feb 13, 2015 26.63 26.31 26.31 26.31 239,610 -0.32(-1.19%)
Feb 12, 2015 26.60 26.63 26.14 26.63 236,818 +0.17(+0.63%)
Feb 11, 2015 26.40 26.89 26.26 26.46 504,187 -0.04(-0.15%)
Feb 10, 2015 27.12 27.52 25.86 26.50 528,653 -0.36(-1.32%)
Feb 09, 2015 26.64 27.08 26.13 26.85 542,465 +0.00(+0.00%)
Feb 06, 2015 26.48 27.79 26.05 26.85 1,184,852 +0.90(+3.46%)
Feb 05, 2015 25.43 26.06 25.32 25.96 304,919 +0.65(+2.57%)
Feb 04, 2015 25.23 25.99 25.15 25.31 656,219 +0.24(+0.94%)
Feb 03, 2015 24.85 26.01 24.39 25.07 1,758,835 +0.93(+3.84%)
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.