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 (%)
Jun 30, 2014 18.65 19.19 18.64 18.95 334,632 +0.25(+1.32%)
Jun 27, 2014 18.15 18.78 18.15 18.70 515,582 +0.44(+2.43%)
Jun 26, 2014 18.41 18.44 18.11 18.26 236,065 -0.09(-0.48%)
Jun 25, 2014 17.87 18.39 17.82 18.35 496,364 +0.41(+2.31%)
Jun 24, 2014 18.40 18.53 17.91 17.93 591,563 -0.56(-3.03%)
Jun 23, 2014 18.67 18.78 18.39 18.50 258,053 -0.15(-0.79%)
Jun 20, 2014 18.95 18.95 18.23 18.64 755,926 -0.19(-0.99%)
Jun 19, 2014 18.75 19.01 18.66 18.83 493,481 +0.18(+0.95%)
Jun 18, 2014 18.66 18.75 18.50 18.65 633,137 -0.01(-0.05%)
Jun 17, 2014 18.69 18.80 18.21 18.66 678,312 -0.06(-0.32%)
Jun 16, 2014 18.21 18.84 18.16 18.72 377,235 +0.47(+2.59%)
Jun 13, 2014 18.46 18.65 18.07 18.25 443,843 -0.13(-0.70%)
Jun 12, 2014 18.60 18.72 18.25 18.38 343,998 -0.24(-1.27%)
Jun 11, 2014 18.65 18.97 18.50 18.61 406,225 -0.13(-0.68%)
Jun 10, 2014 18.78 18.99 18.55 18.74 371,190 -0.07(-0.37%)
Jun 06, 2014 18.99 19.29 18.75 18.81 616,245 -0.07(-0.36%)
Jun 05, 2014 18.43 19.09 18.00 18.88 792,402 +0.53(+2.90%)
Jun 04, 2014 17.29 18.37 17.23 18.35 917,918 +0.87(+4.95%)
Jun 03, 2014 16.98 17.85 16.26 17.48 2,220,526 -1.22(-6.53%)
Jun 02, 2014 19.21 19.24 18.52 18.70 431,099 -0.56(-2.91%)
May 30, 2014 19.46 19.65 19.20 19.26 439,111 -0.14(-0.71%)
May 29, 2014 19.37 19.49 19.22 19.40 394,307 +0.06(+0.31%)
May 28, 2014 19.29 19.44 19.08 19.34 338,367 +0.06(+0.31%)
May 27, 2014 19.11 19.47 19.04 19.28 409,978 +0.39(+2.08%)
May 23, 2014 18.58 18.89 18.89 18.89 390,321 +0.31(+1.64%)
May 22, 2014 18.32 18.58 18.21 18.58 221,790 +0.29(+1.56%)
May 21, 2014 17.93 18.42 17.78 18.30 647,171 +0.45(+2.54%)
May 20, 2014 17.95 18.07 17.65 17.85 522,345 -0.19(-1.04%)
May 19, 2014 17.80 18.34 17.72 18.03 572,715 +0.10(+0.55%)
May 16, 2014 17.59 18.04 17.47 17.93 670,445 +0.35(+2.02%)
May 15, 2014 17.83 17.89 17.27 17.58 533,545 -0.29(-1.60%)
May 14, 2014 17.99 18.13 17.82 17.87 616,067 -0.11(-0.60%)
May 13, 2014 18.25 18.36 17.89 17.97 643,954 -0.38(-2.09%)
May 12, 2014 17.30 18.53 17.30 18.36 1,260,722 +1.22(+7.12%)
May 09, 2014 16.98 17.23 16.88 17.14 599,515 +0.16(+0.93%)
May 08, 2014 16.79 17.31 16.74 16.98 975,906 +0.28(+1.65%)
May 07, 2014 17.03 17.38 16.49 16.70 1,111,725 +0.10(+0.59%)
May 06, 2014 18.62 18.91 16.55 16.61 2,909,460 -4.45(-21.13%)
May 05, 2014 20.94 21.24 20.83 21.05 590,603 +0.05(+0.23%)
May 02, 2014 21.11 21.39 20.92 21.01 816,849 -0.05(-0.23%)
May 01, 2014 21.44 21.66 20.89 21.05 405,378 -0.48(-2.24%)
Apr 30, 2014 21.34 21.95 20.79 21.54 346,750 +0.12(+0.55%)
Apr 29, 2014 22.44 22.60 21.23 21.42 440,385 -0.93(-4.14%)
Apr 28, 2014 23.11 23.40 21.80 22.34 338,337 -0.68(-2.95%)
Apr 25, 2014 23.70 23.75 22.99 23.02 240,149 -0.90(-3.74%)
Apr 24, 2014 23.76 24.25 23.36 23.92 239,204 +0.38(+1.63%)
Apr 23, 2014 24.03 24.11 23.47 23.54 238,419 -0.49(-2.05%)
Apr 22, 2014 23.31 24.17 23.17 24.03 340,189 +0.81(+3.48%)
Apr 21, 2014 23.14 23.34 22.84 23.22 274,064 -0.10(-0.42%)
Apr 17, 2014 23.12 23.32 23.32 23.32 249,614 +0.15(+0.64%)
Apr 16, 2014 23.26 23.87 22.84 23.17 311,642 +0.05(+0.21%)
Apr 15, 2014 22.98 23.73 22.45 23.12 531,772 +0.32(+1.38%)
Apr 14, 2014 22.81 23.67 22.64 22.81 433,921 +0.36(+1.62%)
Apr 11, 2014 22.40 22.71 22.22 22.44 416,894 -0.20(-0.87%)
Apr 10, 2014 23.25 23.87 22.47 22.64 534,324 -0.68(-2.91%)
Apr 09, 2014 22.97 23.35 22.71 23.32 355,688 +0.45(+1.98%)
Apr 08, 2014 23.17 23.34 22.60 22.87 413,772 -0.21(-0.90%)
Apr 07, 2014 23.87 23.87 22.78 23.07 464,186 -0.89(-3.70%)
Apr 04, 2014 25.69 25.69 23.87 23.96 441,245 -1.50(-5.88%)
Apr 03, 2014 25.44 25.94 25.22 25.45 373,212 +0.05(+0.19%)
Apr 02, 2014 24.92 25.49 24.72 25.41 448,454 +0.52(+2.10%)
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.