Skip to main content

Advanced Energy (NQ: AEIS )

101.13 -0.89 (-0.87%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 23.95 24.08 23.47 23.49 0 -0.34(-1.41%)
Nov 27, 2013 23.35 24.01 23.12 23.82 0 +0.52(+2.24%)
Nov 26, 2013 23.43 23.62 23.23 23.30 0 -0.12(-0.51%)
Nov 25, 2013 23.84 24.07 23.09 23.42 309,156 -0.36(-1.53%)
Nov 22, 2013 23.81 24.25 23.57 23.79 0 -0.07(-0.29%)
Nov 21, 2013 22.93 23.97 22.76 23.85 607,722 +1.12(+4.95%)
Nov 20, 2013 21.83 22.83 21.69 22.73 0 +0.97(+4.44%)
Nov 19, 2013 22.43 22.49 21.60 21.76 512,230 -0.67(-2.99%)
Nov 18, 2013 23.04 23.34 22.38 22.43 0 -0.50(-2.19%)
Nov 15, 2013 22.51 23.01 22.29 22.94 0 +0.46(+2.06%)
Nov 14, 2013 22.65 22.95 22.21 22.47 482,478 -0.27(-1.17%)
Nov 13, 2013 22.73 23.20 22.68 22.74 0 -0.32(-1.37%)
Nov 12, 2013 23.13 23.49 22.81 23.06 0 -0.15(-0.64%)
Nov 11, 2013 23.20 23.92 22.79 23.20 0 -0.92(-3.80%)
Nov 08, 2013 23.91 24.51 23.91 24.12 0 +0.12(+0.49%)
Nov 07, 2013 23.26 24.27 23.23 24.00 698,602 +0.28(+1.18%)
Nov 06, 2013 25.64 25.69 23.40 23.72 1,520,624 -1.89(-7.37%)
Nov 05, 2013 21.45 26.18 21.45 25.61 2,330,014 +5.25(+25.76%)
Nov 04, 2013 20.17 20.64 20.07 20.36 372,110 +0.26(+1.28%)
Nov 01, 2013 20.56 20.70 19.96 20.11 0 -0.48(-2.35%)
Oct 31, 2013 20.58 20.79 20.44 20.59 0 -0.04(-0.19%)
Oct 30, 2013 21.27 21.34 20.25 20.63 556,615 -0.61(-2.88%)
Oct 29, 2013 19.86 21.25 19.64 21.24 0 +1.94(+10.07%)
Oct 28, 2013 19.31 19.52 19.10 19.30 0 -0.05(-0.25%)
Oct 25, 2013 19.39 19.64 18.98 19.35 0 +0.04(+0.20%)
Oct 24, 2013 19.40 19.49 19.22 19.31 183,087 +0.01(+0.05%)
Oct 23, 2013 19.31 19.48 18.89 19.30 369,353 -0.16(-0.81%)
Oct 22, 2013 19.49 20.21 19.40 19.46 533,754 +0.04(+0.20%)
Oct 21, 2013 18.96 19.46 18.88 19.42 280,339 +0.45(+2.39%)
Oct 18, 2013 18.64 18.97 18.47 18.96 229,230 +0.40(+2.18%)
Oct 17, 2013 18.59 18.69 18.41 18.56 260,803 -0.04(-0.21%)
Oct 16, 2013 18.58 18.83 18.43 18.60 371,164 +0.18(+0.96%)
Oct 15, 2013 18.74 18.89 18.36 18.42 302,673 -0.34(-1.79%)
Oct 14, 2013 18.77 19.02 18.60 18.76 245,204 -0.19(-0.99%)
Oct 11, 2013 17.76 18.96 17.76 18.94 0 +1.07(+6.02%)
Oct 10, 2013 17.36 17.88 17.21 17.87 368,631 +0.82(+4.80%)
Oct 09, 2013 17.30 17.37 16.68 17.05 623,219 -0.19(-1.09%)
Oct 08, 2013 17.48 17.76 17.07 17.24 263,163 -0.23(-1.30%)
Oct 07, 2013 17.62 17.82 17.34 17.46 0 -0.37(-2.10%)
Oct 04, 2013 17.55 18.02 17.45 17.84 0 +0.26(+1.46%)
Oct 03, 2013 17.86 18.05 17.40 17.58 0 -0.27(-1.49%)
Oct 02, 2013 17.67 17.89 17.35 17.85 264,217 +0.06(+0.33%)
Oct 01, 2013 17.32 17.95 17.25 17.79 604,328 +0.52(+3.03%)
Sep 30, 2013 17.18 17.40 16.95 17.27 408,488 -0.09(-0.51%)
Sep 27, 2013 17.45 17.60 17.31 17.36 0 -0.15(-0.84%)
Sep 26, 2013 17.68 17.70 17.27 17.50 315,739 -0.08(-0.45%)
Sep 25, 2013 17.10 18.00 16.98 17.58 655,247 +0.44(+2.59%)
Sep 24, 2013 17.39 17.39 17.05 17.14 418,742 -0.17(-0.97%)
Sep 23, 2013 17.29 17.43 17.09 17.31 293,131 +0.03(+0.17%)
Sep 20, 2013 17.44 17.44 17.11 17.28 0 -0.17(-0.96%)
Sep 19, 2013 17.75 17.88 17.34 17.44 249,508 -0.23(-1.28%)
Sep 18, 2013 17.69 17.79 17.20 17.67 0 -0.05(-0.28%)
Sep 17, 2013 18.02 18.05 17.56 17.72 0 -0.31(-1.70%)
Sep 16, 2013 18.34 18.34 18.00 18.03 0 -0.20(-1.08%)
Sep 13, 2013 18.01 18.28 18.01 18.22 0 +0.26(+1.43%)
Sep 12, 2013 18.59 18.76 17.94 17.97 0 -0.62(-3.34%)
Sep 11, 2013 18.74 18.97 18.46 18.59 0 -0.26(-1.36%)
Sep 10, 2013 18.94 18.96 18.66 18.84 383,302 -0.02(-0.10%)
Sep 09, 2013 19.02 19.16 18.74 18.86 0 -0.08(-0.42%)
Sep 06, 2013 19.35 19.60 18.72 18.94 0 -0.31(-1.59%)
Sep 05, 2013 18.38 19.34 18.34 19.25 417,867 +1.17(+6.49%)
Sep 04, 2013 17.88 18.24 17.69 18.08 0 +0.17(+0.94%)
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.