Advanced Energy (NQ: AEIS )

87.89 USD -3.51 (-3.84%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 24.29 24.42 23.80 23.82 0 -0.34(-1.41%)
Nov 27, 2013 23.68 24.35 23.45 24.16 0 +0.53(+2.24%)
Nov 26, 2013 23.76 23.95 23.56 23.63 0 -0.12(-0.51%)
Nov 25, 2013 24.18 24.41 23.42 23.75 304,863 -0.37(-1.53%)
Nov 22, 2013 24.15 24.59 23.90 24.12 0 -0.07(-0.29%)
Nov 21, 2013 23.25 24.31 23.08 24.19 599,282 +1.14(+4.95%)
Nov 20, 2013 22.14 23.15 22.00 23.05 0 +0.98(+4.44%)
Nov 19, 2013 22.75 22.81 21.90 22.07 505,116 -0.68(-2.99%)
Nov 18, 2013 23.36 23.67 22.70 22.75 0 -0.51(-2.19%)
Nov 15, 2013 22.83 23.33 22.60 23.26 0 +0.47(+2.06%)
Nov 14, 2013 22.97 23.27 22.52 22.79 475,777 -0.27(-1.17%)
Nov 13, 2013 23.05 23.52 23.00 23.06 0 -0.32(-1.37%)
Nov 12, 2013 23.46 23.82 23.13 23.38 0 -0.15(-0.64%)
Nov 11, 2013 23.53 24.26 23.11 23.53 0 -0.93(-3.80%)
Nov 08, 2013 24.25 24.86 24.25 24.46 0 +0.12(+0.49%)
Nov 07, 2013 23.59 24.61 23.56 24.34 688,899 +0.29(+1.18%)
Nov 06, 2013 26.00 26.05 23.73 24.05 1,499,504 -1.91(-7.37%)
Nov 05, 2013 21.75 26.55 21.75 25.97 2,297,652 +5.32(+25.76%)
Nov 04, 2013 20.45 20.93 20.35 20.65 366,942 +0.26(+1.28%)
Nov 01, 2013 20.85 20.99 20.24 20.39 0 -0.49(-2.35%)
Oct 31, 2013 20.87 21.08 20.73 20.88 0 -0.04(-0.19%)
Oct 30, 2013 21.57 21.64 20.54 20.92 548,885 -0.62(-2.88%)
Oct 29, 2013 20.14 21.55 19.92 21.54 0 +1.97(+10.07%)
Oct 28, 2013 19.58 19.80 19.37 19.57 0 -0.05(-0.25%)
Oct 25, 2013 19.66 19.92 19.25 19.62 0 +0.04(+0.20%)
Oct 24, 2013 19.67 19.76 19.49 19.58 180,545 +0.01(+0.05%)
Oct 23, 2013 19.58 19.75 19.16 19.57 364,223 -0.16(-0.81%)
Oct 22, 2013 19.76 20.49 19.67 19.73 526,341 +0.04(+0.20%)
Oct 21, 2013 19.23 19.73 19.15 19.69 276,446 +0.46(+2.39%)
Oct 18, 2013 18.90 19.24 18.73 19.23 226,047 +0.41(+2.18%)
Oct 17, 2013 18.85 18.95 18.67 18.82 257,181 -0.04(-0.21%)
Oct 16, 2013 18.84 19.10 18.69 18.86 366,009 +0.18(+0.96%)
Oct 15, 2013 19.00 19.16 18.62 18.68 298,470 -0.34(-1.79%)
Oct 14, 2013 19.03 19.29 18.86 19.02 241,799 -0.19(-0.99%)
Oct 11, 2013 18.01 19.23 18.01 19.21 0 +1.09(+6.02%)
Oct 10, 2013 17.60 18.13 17.45 18.12 363,511 +0.83(+4.80%)
Oct 09, 2013 17.54 17.61 16.92 17.29 614,563 -0.19(-1.09%)
Oct 08, 2013 17.73 18.01 17.31 17.48 259,508 -0.23(-1.30%)
Oct 07, 2013 17.87 18.07 17.58 17.71 0 -0.38(-2.10%)
Oct 04, 2013 17.80 18.27 17.70 18.09 0 +0.26(+1.46%)
Oct 03, 2013 18.11 18.30 17.65 17.83 0 -0.27(-1.49%)
Oct 02, 2013 17.92 18.14 17.59 18.10 260,548 +0.06(+0.33%)
Oct 01, 2013 17.56 18.20 17.49 18.04 595,935 +0.53(+3.03%)
Sep 30, 2013 17.42 17.65 17.19 17.51 402,815 -0.09(-0.51%)
Sep 27, 2013 17.70 17.85 17.55 17.60 0 -0.15(-0.85%)
Sep 26, 2013 17.93 17.95 17.51 17.75 311,354 -0.08(-0.45%)
Sep 25, 2013 17.34 18.25 17.22 17.83 646,147 +0.45(+2.59%)
Sep 24, 2013 17.64 17.64 17.30 17.38 412,926 -0.17(-0.97%)
Sep 23, 2013 17.53 17.68 17.33 17.55 289,060 +0.03(+0.17%)
Sep 20, 2013 17.69 17.69 17.36 17.52 0 -0.17(-0.96%)
Sep 19, 2013 18.00 18.13 17.58 17.69 246,043 -0.23(-1.28%)
Sep 18, 2013 17.94 18.04 17.44 17.92 0 -0.05(-0.28%)
Sep 17, 2013 18.27 18.30 17.81 17.97 0 -0.31(-1.70%)
Sep 16, 2013 18.60 18.60 18.25 18.28 0 -0.20(-1.08%)
Sep 13, 2013 18.26 18.54 18.26 18.48 0 +0.26(+1.43%)
Sep 12, 2013 18.85 19.02 18.19 18.22 0 -0.63(-3.34%)
Sep 11, 2013 19.00 19.24 18.72 18.85 0 -0.26(-1.36%)
Sep 10, 2013 19.21 19.23 18.92 19.11 377,979 -0.02(-0.10%)
Sep 09, 2013 19.29 19.43 19.00 19.13 0 -0.08(-0.42%)
Sep 06, 2013 19.62 19.88 18.98 19.21 0 -0.31(-1.59%)
Sep 05, 2013 18.64 19.61 18.60 19.52 412,064 +1.19(+6.49%)
Sep 04, 2013 18.13 18.50 17.94 18.33 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.