Skip to main content

Advanced Energy (NQ: AEIS )

102.30 +0.28 (+0.27%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 46.40 46.87 46.38 46.67 269,788 +0.30(+0.64%)
Sep 29, 2016 45.87 46.94 45.56 46.37 438,197 +0.25(+0.53%)
Sep 28, 2016 47.61 47.61 45.95 46.12 250,011 -0.45(-0.97%)
Sep 27, 2016 45.43 46.61 45.10 46.58 564,655 +1.21(+2.67%)
Sep 26, 2016 45.63 46.01 44.94 45.36 438,962 -0.18(-0.39%)
Sep 23, 2016 46.04 46.39 45.30 45.54 258,556 -0.77(-1.66%)
Sep 22, 2016 45.84 46.52 45.62 46.31 501,442 +0.69(+1.51%)
Sep 21, 2016 45.28 45.70 45.01 45.62 499,956 +0.34(+0.75%)
Sep 20, 2016 45.23 45.75 44.97 45.28 438,791 +0.44(+0.98%)
Sep 19, 2016 44.46 44.91 44.46 44.84 224,205 +0.70(+1.59%)
Sep 16, 2016 44.27 44.73 43.48 44.14 424,264 +0.05(+0.11%)
Sep 15, 2016 43.18 44.33 42.73 44.09 373,638 +1.13(+2.64%)
Sep 14, 2016 43.75 44.09 42.91 42.96 304,489 -0.60(-1.38%)
Sep 13, 2016 44.53 44.81 43.44 43.56 341,726 -0.81(-1.82%)
Sep 12, 2016 43.66 44.38 43.40 44.37 202,762 +0.47(+1.08%)
Sep 09, 2016 44.52 44.66 43.74 43.90 319,371 -1.01(-2.24%)
Sep 08, 2016 44.96 44.96 44.21 44.90 237,315 -0.08(-0.18%)
Sep 07, 2016 45.35 45.36 44.43 44.98 449,603 -0.19(-0.41%)
Sep 06, 2016 44.97 45.20 44.30 45.17 387,793 +0.40(+0.90%)
Sep 02, 2016 44.71 44.76 44.76 44.76 318,297 +0.38(+0.87%)
Sep 01, 2016 43.19 44.60 43.18 44.38 517,576 +1.04(+2.39%)
Aug 31, 2016 43.44 43.55 42.69 43.34 237,409 -0.14(-0.32%)
Aug 30, 2016 43.67 43.79 43.14 43.48 123,102 +0.00(+0.00%)
Aug 29, 2016 43.15 43.61 43.06 43.48 195,554 +0.47(+1.10%)
Aug 26, 2016 43.27 43.46 42.70 43.01 175,487 -0.37(-0.86%)
Aug 25, 2016 43.19 43.50 42.91 43.38 206,070 +0.21(+0.48%)
Aug 24, 2016 43.13 43.31 42.91 43.18 243,604 +0.16(+0.37%)
Aug 23, 2016 43.49 43.68 42.87 43.02 190,587 -0.18(-0.41%)
Aug 22, 2016 46.81 46.81 42.60 43.19 449,615 +0.16(+0.37%)
Aug 19, 2016 41.79 43.39 41.70 43.04 347,368 +1.34(+3.22%)
Aug 18, 2016 41.22 41.74 41.07 41.70 236,206 +0.35(+0.83%)
Aug 17, 2016 41.03 41.64 40.58 41.35 187,227 +0.36(+0.89%)
Aug 16, 2016 41.18 41.37 40.66 40.99 181,177 -0.31(-0.74%)
Aug 15, 2016 41.05 41.39 40.91 41.29 110,418 +0.18(+0.43%)
Aug 12, 2016 40.75 41.12 40.44 41.11 242,100 +0.32(+0.77%)
Aug 11, 2016 40.98 41.21 40.79 40.80 184,283 -0.29(-0.70%)
Aug 10, 2016 41.67 41.69 40.76 41.08 242,284 -0.58(-1.40%)
Aug 09, 2016 41.59 41.97 41.52 41.67 157,797 +0.16(+0.38%)
Aug 08, 2016 41.17 41.62 40.87 41.51 261,215 +0.44(+1.08%)
Aug 05, 2016 40.43 41.06 40.20 41.06 287,593 +0.69(+1.71%)
Aug 04, 2016 40.13 40.63 40.06 40.37 198,506 +0.36(+0.91%)
Aug 03, 2016 39.48 40.18 39.26 40.01 346,904 +0.65(+1.65%)
Aug 02, 2016 42.94 42.94 38.71 39.36 411,870 -1.07(-2.63%)
Aug 01, 2016 40.34 40.53 39.79 40.42 369,698 +0.27(+0.66%)
Jul 29, 2016 40.56 40.83 39.94 40.16 235,612 -0.29(-0.71%)
Jul 28, 2016 40.33 41.32 39.21 40.44 306,414 +0.27(+0.66%)
Jul 27, 2016 40.30 40.40 39.78 40.18 180,112 +0.23(+0.57%)
Jul 26, 2016 39.61 39.97 39.48 39.95 194,020 +0.55(+1.40%)
Jul 25, 2016 39.37 39.55 39.04 39.40 189,936 +0.16(+0.40%)
Jul 22, 2016 38.96 39.47 38.63 39.24 154,011 +0.10(+0.25%)
Jul 21, 2016 39.49 39.68 38.86 39.14 198,062 -0.31(-0.77%)
Jul 20, 2016 39.25 39.59 39.11 39.45 151,883 +0.46(+1.19%)
Jul 19, 2016 39.08 39.41 38.76 38.98 99,886 +0.02(+0.05%)
Jul 18, 2016 39.01 39.50 38.62 38.96 136,628 +0.34(+0.87%)
Jul 15, 2016 38.78 38.82 37.98 38.63 215,724 +0.14(+0.36%)
Jul 14, 2016 38.56 38.88 37.48 38.49 260,927 -0.86(-2.18%)
Jul 13, 2016 38.98 39.60 38.72 39.35 217,513 +0.63(+1.63%)
Jul 12, 2016 38.15 38.78 38.15 38.72 271,393 +0.44(+1.16%)
Jul 11, 2016 38.00 38.50 37.81 38.27 276,969 +0.36(+0.96%)
Jul 08, 2016 37.98 37.20 37.20 37.91 318,896 +0.71(+1.91%)
Jul 07, 2016 36.96 37.35 36.71 37.20 133,287 +0.47(+1.29%)
Jul 05, 2016 36.96 36.96 36.34 36.73 127,600 -0.30(-0.80%)
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.