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 (%)
Apr 29, 2016 32.37 32.65 31.48 31.84 220,297 -0.49(-1.52%)
Apr 28, 2016 33.37 33.41 32.25 32.33 207,484 -1.29(-3.83%)
Apr 27, 2016 33.01 33.71 32.90 33.62 256,281 +0.49(+1.49%)
Apr 26, 2016 32.83 33.37 32.83 33.13 252,729 +0.50(+1.54%)
Apr 25, 2016 32.78 32.86 32.46 32.63 246,857 -0.13(-0.39%)
Apr 22, 2016 32.33 32.85 32.32 32.76 382,481 +0.42(+1.31%)
Apr 21, 2016 31.89 32.58 31.72 32.33 629,577 +0.34(+1.08%)
Apr 20, 2016 33.30 33.66 31.90 31.99 641,012 -1.99(-5.85%)
Apr 19, 2016 33.91 34.29 33.73 33.98 259,202 -0.39(-1.15%)
Apr 18, 2016 33.79 34.51 33.71 34.37 249,602 -0.33(-0.96%)
Apr 15, 2016 34.50 35.20 34.06 34.71 265,248 +0.06(+0.17%)
Apr 14, 2016 34.57 34.83 34.34 34.65 289,275 -0.09(-0.26%)
Apr 13, 2016 34.45 34.83 34.01 34.74 270,303 +0.31(+0.92%)
Apr 12, 2016 34.70 34.70 34.15 34.42 395,491 -0.20(-0.57%)
Apr 11, 2016 34.14 34.64 34.14 34.62 431,577 +0.67(+1.97%)
Apr 08, 2016 34.03 34.49 33.79 33.95 287,965 +0.14(+0.41%)
Apr 07, 2016 33.97 34.16 33.45 33.81 353,684 -0.29(-0.84%)
Apr 06, 2016 34.15 34.48 33.37 34.10 412,099 -0.11(-0.32%)
Apr 05, 2016 33.84 34.54 33.73 34.20 326,167 +0.03(+0.09%)
Apr 04, 2016 34.70 34.70 34.14 34.18 331,190 -0.29(-0.83%)
Apr 01, 2016 33.80 34.58 33.80 34.46 444,094 +0.22(+0.63%)
Mar 31, 2016 34.35 34.68 34.14 34.24 287,042 -0.20(-0.57%)
Mar 30, 2016 34.32 34.93 34.25 34.44 304,501 +0.18(+0.52%)
Mar 29, 2016 32.98 34.37 32.93 34.26 655,163 +1.48(+4.50%)
Mar 28, 2016 32.97 33.34 32.73 32.79 271,831 -0.19(-0.57%)
Mar 24, 2016 32.48 32.97 32.97 32.97 322,660 +0.24(+0.72%)
Mar 23, 2016 33.09 33.22 32.73 32.74 254,800 -0.52(-1.57%)
Mar 22, 2016 32.03 33.36 31.26 33.26 572,516 +1.13(+3.52%)
Mar 21, 2016 32.11 32.36 31.28 32.13 200,319 -0.16(-0.49%)
Mar 18, 2016 32.38 32.46 31.51 32.29 784,214 +0.10(+0.31%)
Mar 17, 2016 31.63 32.29 31.46 32.19 278,746 +0.48(+1.52%)
Mar 16, 2016 30.91 31.82 30.77 31.70 440,431 +0.70(+2.25%)
Mar 15, 2016 30.82 31.14 30.60 31.01 236,079 -0.05(-0.16%)
Mar 14, 2016 30.77 31.30 30.54 31.06 319,211 +0.30(+0.96%)
Mar 11, 2016 30.50 31.19 30.23 30.76 328,231 +0.45(+1.49%)
Mar 10, 2016 31.03 31.37 30.14 30.31 301,764 -0.66(-2.13%)
Mar 09, 2016 30.22 31.21 30.21 30.97 401,961 +0.92(+3.05%)
Mar 08, 2016 29.92 30.22 29.72 30.05 448,284 -0.15(-0.49%)
Mar 07, 2016 30.47 30.65 29.87 30.20 367,378 -0.52(-1.70%)
Mar 04, 2016 30.41 30.86 30.31 30.72 224,686 +0.12(+0.39%)
Mar 03, 2016 30.59 30.72 30.35 30.60 204,303 +0.12(+0.39%)
Mar 02, 2016 30.99 31.14 30.37 30.48 343,294 -0.59(-1.90%)
Mar 01, 2016 29.30 31.07 29.30 31.07 720,156 +1.71(+5.83%)
Feb 29, 2016 29.33 29.51 29.24 29.36 380,482 -0.04(-0.13%)
Feb 26, 2016 29.32 29.57 29.15 29.40 256,474 +0.28(+0.95%)
Feb 25, 2016 29.10 29.49 28.97 29.13 129,272 +0.12(+0.41%)
Feb 24, 2016 28.45 29.03 28.39 29.01 299,915 +0.32(+1.13%)
Feb 23, 2016 28.97 29.17 28.65 28.68 276,039 -0.49(-1.69%)
Feb 22, 2016 29.41 29.62 28.97 29.18 319,150 -0.24(-0.80%)
Feb 19, 2016 28.43 29.55 28.43 29.41 514,863 +1.04(+3.68%)
Feb 18, 2016 28.54 28.82 28.34 28.37 342,538 -0.11(-0.38%)
Feb 17, 2016 28.50 28.99 28.05 28.48 606,686 +0.13(+0.45%)
Feb 16, 2016 27.44 28.44 27.17 28.35 398,893 +1.19(+4.39%)
Feb 12, 2016 27.10 27.16 27.16 27.16 207,148 +0.22(+0.80%)
Feb 11, 2016 26.55 27.09 26.00 26.94 246,107 -0.16(-0.58%)
Feb 10, 2016 27.51 27.62 26.99 27.10 250,764 -0.18(-0.65%)
Feb 09, 2016 26.94 27.79 26.86 27.28 196,268 -0.13(-0.47%)
Feb 08, 2016 26.92 27.53 26.61 27.40 358,558 +0.08(+0.29%)
Feb 05, 2016 27.86 27.86 27.20 27.32 268,497 -0.66(-2.36%)
Feb 04, 2016 27.81 28.19 27.74 27.98 237,503 +0.13(+0.46%)
Feb 03, 2016 27.81 28.23 27.49 27.86 344,911 +0.40(+1.47%)
Feb 02, 2016 27.15 28.05 27.09 27.45 662,556 +0.31(+1.12%)
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.