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 (%)
Nov 28, 2014 20.64 20.64 20.07 20.11 183,945 -0.56(-2.71%)
Nov 26, 2014 20.19 20.67 20.67 20.67 345,417 +0.53(+2.64%)
Nov 25, 2014 20.32 20.55 20.11 20.14 131,620 -0.14(-0.68%)
Nov 24, 2014 19.81 20.32 19.69 20.28 270,111 +0.50(+2.54%)
Nov 21, 2014 20.05 20.24 19.77 19.77 399,262 +0.09(+0.45%)
Nov 20, 2014 18.74 19.69 18.74 19.69 375,487 +0.53(+2.77%)
Nov 19, 2014 20.03 20.03 18.87 19.15 987,538 -1.05(-5.21%)
Nov 18, 2014 20.03 20.39 19.86 20.21 254,604 +0.31(+1.53%)
Nov 17, 2014 20.22 20.24 19.86 19.90 232,919 -0.41(-2.03%)
Nov 14, 2014 20.19 20.50 19.93 20.32 251,680 +0.11(+0.54%)
Nov 13, 2014 20.33 20.55 20.13 20.21 280,047 -0.16(-0.77%)
Nov 12, 2014 20.22 20.47 20.18 20.37 237,082 +0.04(+0.19%)
Nov 11, 2014 20.39 20.69 20.20 20.33 437,394 -0.14(-0.67%)
Nov 10, 2014 20.09 20.56 19.90 20.46 419,537 +0.37(+1.86%)
Nov 07, 2014 20.04 20.39 19.81 20.09 417,148 -0.01(-0.05%)
Nov 06, 2014 20.57 20.81 20.05 20.10 393,881 -0.53(-2.58%)
Nov 05, 2014 20.36 20.72 19.91 20.63 560,482 +0.42(+2.09%)
Nov 04, 2014 20.64 20.99 19.98 20.21 974,704 +0.53(+2.70%)
Nov 03, 2014 19.49 19.81 19.14 19.68 741,988 +0.21(+1.06%)
Oct 31, 2014 19.18 19.53 19.07 19.47 476,334 +0.80(+4.27%)
Oct 30, 2014 18.59 18.73 18.20 18.67 320,832 -0.05(-0.26%)
Oct 29, 2014 18.68 18.78 18.41 18.72 248,849 +0.05(+0.26%)
Oct 28, 2014 17.77 18.70 17.77 18.67 357,646 +1.06(+6.04%)
Oct 27, 2014 17.47 17.66 17.55 17.61 212,464 +0.06(+0.34%)
Oct 24, 2014 17.55 17.82 17.46 17.55 306,892 -0.05(-0.28%)
Oct 23, 2014 17.12 17.68 16.94 17.60 335,626 +0.73(+4.32%)
Oct 22, 2014 17.21 17.38 16.81 16.87 461,748 -0.30(-1.72%)
Oct 21, 2014 17.00 17.17 16.64 17.17 490,110 +0.33(+1.99%)
Oct 20, 2014 16.38 16.85 16.28 16.83 571,265 +0.37(+2.27%)
Oct 17, 2014 17.11 17.13 16.31 16.46 426,547 -0.35(-2.11%)
Oct 16, 2014 16.47 16.96 16.38 16.81 441,661 +0.07(+0.41%)
Oct 15, 2014 16.31 16.85 16.11 16.74 557,935 +0.12(+0.71%)
Oct 14, 2014 16.94 17.32 16.62 16.63 579,355 -0.16(-0.94%)
Oct 13, 2014 17.06 17.58 16.67 16.78 446,780 -0.26(-1.50%)
Oct 10, 2014 17.88 17.98 16.99 17.04 729,977 -0.93(-5.18%)
Oct 09, 2014 18.87 18.87 17.92 17.97 598,295 -0.98(-5.17%)
Oct 08, 2014 18.65 18.98 18.14 18.95 784,138 +0.25(+1.32%)
Oct 07, 2014 18.61 18.90 18.46 18.70 681,533 -0.05(-0.26%)
Oct 06, 2014 18.73 18.93 18.59 18.75 431,811 +0.05(+0.26%)
Oct 03, 2014 18.98 19.10 18.66 18.70 348,899 -0.05(-0.26%)
Oct 02, 2014 18.52 18.95 18.33 18.75 343,950 +0.28(+1.49%)
Oct 01, 2014 18.52 19.06 18.44 18.48 567,233 -0.02(-0.11%)
Sep 30, 2014 18.85 18.85 18.42 18.50 345,309 -0.35(-1.85%)
Sep 29, 2014 18.44 18.87 18.33 18.84 240,060 +0.11(+0.60%)
Sep 26, 2014 18.55 18.81 18.45 18.73 209,242 +0.30(+1.63%)
Sep 25, 2014 18.53 18.60 18.24 18.43 323,694 -0.18(-0.98%)
Sep 24, 2014 18.18 18.69 18.18 18.61 368,474 +0.47(+2.60%)
Sep 23, 2014 18.33 18.71 18.12 18.14 490,995 -0.32(-1.76%)
Sep 22, 2014 18.46 18.52 18.11 18.47 403,048 -0.06(-0.32%)
Sep 19, 2014 19.26 19.54 18.47 18.52 1,187,158 -0.62(-3.24%)
Sep 18, 2014 18.83 19.23 18.59 19.14 297,448 +0.46(+2.48%)
Sep 17, 2014 18.45 18.78 18.45 18.68 559,026 +0.20(+1.06%)
Sep 16, 2014 18.24 18.65 18.14 18.49 256,058 +0.20(+1.08%)
Sep 15, 2014 18.60 18.68 17.97 18.29 510,521 -0.35(-1.90%)
Sep 12, 2014 18.70 18.93 18.43 18.64 446,861 -0.06(-0.32%)
Sep 11, 2014 18.56 19.05 18.56 18.70 450,389 +0.02(+0.11%)
Sep 10, 2014 18.38 18.69 18.19 18.68 311,577 +0.33(+1.82%)
Sep 09, 2014 18.74 18.87 18.33 18.35 371,196 -0.46(-2.46%)
Sep 08, 2014 18.84 19.17 18.58 18.81 432,726 +0.02(+0.10%)
Sep 05, 2014 18.86 19.00 18.58 18.79 511,358 +0.09(+0.47%)
Sep 04, 2014 18.75 19.11 18.61 18.70 381,792 +0.03(+0.16%)
Sep 03, 2014 19.09 19.09 18.54 18.67 450,034 -0.28(-1.45%)
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.