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 (%)
Dec 31, 2014 23.63 23.33 23.33 23.33 254,999 -0.25(-1.04%)
Dec 30, 2014 23.53 23.63 23.26 23.57 245,265 -0.12(-0.50%)
Dec 29, 2014 23.81 23.84 23.31 23.69 273,191 -0.12(-0.50%)
Dec 26, 2014 23.80 24.00 23.55 23.81 172,291 +0.01(+0.04%)
Dec 24, 2014 23.90 23.80 23.80 23.80 192,722 -0.01(-0.04%)
Dec 23, 2014 23.82 24.22 23.19 23.81 522,101 +1.28(+5.68%)
Dec 22, 2014 22.34 22.71 22.03 22.53 220,224 +0.19(+0.84%)
Dec 19, 2014 22.52 22.65 22.25 22.34 1,000,769 -0.17(-0.74%)
Dec 18, 2014 22.29 22.59 22.04 22.51 283,781 +0.38(+1.73%)
Dec 17, 2014 21.79 22.13 21.39 22.13 277,916 +0.30(+1.35%)
Dec 16, 2014 21.71 22.35 21.66 21.83 286,908 -0.03(-0.14%)
Dec 15, 2014 22.18 22.62 21.80 21.86 275,864 -0.26(-1.16%)
Dec 12, 2014 21.79 22.24 21.52 22.12 378,147 -0.05(-0.22%)
Dec 11, 2014 21.71 22.57 21.66 22.17 277,356 +0.73(+3.40%)
Dec 10, 2014 22.19 22.47 21.42 21.44 188,878 -0.91(-4.05%)
Dec 09, 2014 21.58 22.45 21.32 22.34 334,130 +0.38(+1.75%)
Dec 08, 2014 22.21 22.71 21.68 21.96 459,105 -0.29(-1.28%)
Dec 05, 2014 21.71 22.28 21.63 22.25 232,163 +0.54(+2.49%)
Dec 04, 2014 21.57 21.79 21.51 21.70 364,368 +0.05(+0.23%)
Dec 03, 2014 21.26 21.90 21.14 21.66 382,164 +0.39(+1.85%)
Dec 02, 2014 19.68 21.30 19.47 21.26 716,071 +1.58(+8.05%)
Dec 01, 2014 19.99 20.29 19.51 19.68 444,314 -0.43(-2.15%)
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%)
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.