Skip to main content

Advanced Energy (NQ: AEIS )

102.53 +0.51 (+0.50%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.38 21.99 20.83 21.58 346,119 +0.12(+0.55%)
Apr 29, 2014 22.48 22.64 21.27 21.46 439,584 -0.93(-4.14%)
Apr 28, 2014 23.15 23.44 21.84 22.38 337,721 -0.68(-2.95%)
Apr 25, 2014 23.75 23.79 23.04 23.07 239,712 -0.90(-3.75%)
Apr 24, 2014 23.80 24.30 23.40 23.96 238,769 +0.38(+1.63%)
Apr 23, 2014 24.07 24.15 23.51 23.58 237,985 -0.49(-2.05%)
Apr 22, 2014 23.35 24.22 23.21 24.07 339,570 +0.81(+3.48%)
Apr 21, 2014 23.18 23.38 22.88 23.26 273,565 -0.10(-0.42%)
Apr 17, 2014 23.16 23.36 23.36 23.36 249,160 +0.15(+0.64%)
Apr 16, 2014 23.30 23.91 22.88 23.21 311,075 +0.05(+0.21%)
Apr 15, 2014 23.03 23.78 22.49 23.16 530,804 +0.32(+1.38%)
Apr 14, 2014 22.85 23.72 22.68 22.85 433,131 +0.36(+1.62%)
Apr 11, 2014 22.44 22.75 22.26 22.48 416,135 -0.20(-0.87%)
Apr 10, 2014 23.29 23.91 22.51 22.68 533,351 -0.68(-2.91%)
Apr 09, 2014 23.02 23.39 22.75 23.36 355,041 +0.45(+1.98%)
Apr 08, 2014 23.21 23.38 22.64 22.91 413,019 -0.21(-0.90%)
Apr 07, 2014 23.91 23.91 22.82 23.11 463,341 -0.89(-3.70%)
Apr 04, 2014 25.74 25.74 23.91 24.00 440,442 -1.50(-5.88%)
Apr 03, 2014 25.49 25.98 25.26 25.50 372,533 +0.05(+0.19%)
Apr 02, 2014 24.97 25.54 24.76 25.45 447,638 +0.52(+2.10%)
Apr 01, 2014 24.29 24.96 24.11 24.93 409,485 +0.77(+3.18%)
Mar 31, 2014 23.84 24.53 23.84 24.16 362,810 +0.59(+2.51%)
Mar 28, 2014 23.69 24.27 23.52 23.57 461,297 -0.09(-0.38%)
Mar 27, 2014 24.79 24.79 23.54 23.66 713,483 -1.22(-4.91%)
Mar 26, 2014 26.52 26.57 24.88 24.88 557,961 -1.36(-5.19%)
Mar 25, 2014 26.07 26.79 25.99 26.24 258,128 +0.23(+0.87%)
Mar 24, 2014 26.42 26.74 25.63 26.01 532,800 -0.40(-1.53%)
Mar 21, 2014 26.47 27.02 26.22 26.42 922,422 +0.20(+0.75%)
Mar 20, 2014 25.87 26.41 25.84 26.22 287,646 +0.36(+1.41%)
Mar 19, 2014 25.43 26.08 25.43 25.86 481,965 +0.46(+1.82%)
Mar 18, 2014 24.86 25.40 24.79 25.39 460,266 +0.56(+2.26%)
Mar 17, 2014 24.26 24.96 23.94 24.83 357,101 +0.67(+2.78%)
Mar 14, 2014 24.65 24.69 23.94 24.16 382,622 -0.28(-1.13%)
Mar 13, 2014 25.53 25.78 24.09 24.44 454,058 -0.89(-3.50%)
Mar 12, 2014 24.94 25.63 24.75 25.32 310,087 +0.27(+1.06%)
Mar 11, 2014 25.67 25.72 24.57 25.06 486,374 -0.64(-2.49%)
Mar 10, 2014 25.88 25.89 25.12 25.70 580,710 -0.22(-0.84%)
Mar 07, 2014 27.21 27.33 25.79 25.91 608,786 -1.10(-4.09%)
Mar 06, 2014 26.99 27.41 26.85 27.02 301,645 +0.06(+0.22%)
Mar 05, 2014 27.63 27.73 26.63 26.96 573,842 -0.66(-2.39%)
Mar 04, 2014 27.12 28.01 27.11 27.62 626,011 +0.79(+2.94%)
Mar 03, 2014 26.78 26.93 25.87 26.83 443,220 -0.23(-0.84%)
Feb 28, 2014 27.60 28.07 26.92 27.06 396,332 -0.51(-1.86%)
Feb 27, 2014 27.97 28.22 27.13 27.57 396,370 -0.41(-1.48%)
Feb 26, 2014 27.47 28.60 27.29 27.99 316,559 +0.45(+1.65%)
Feb 25, 2014 28.16 28.37 27.39 27.53 286,857 -0.62(-2.21%)
Feb 24, 2014 28.50 28.52 28.06 28.15 269,205 +0.03(+0.11%)
Feb 21, 2014 28.67 28.75 27.87 28.12 523,240 -0.36(-1.25%)
Feb 20, 2014 27.07 28.60 26.86 28.48 541,703 +1.35(+4.98%)
Feb 19, 2014 27.20 27.85 26.82 27.13 454,316 -0.29(-1.04%)
Feb 18, 2014 26.63 27.51 26.60 27.41 390,760 +0.58(+2.17%)
Feb 14, 2014 27.04 26.83 26.83 26.83 327,346 -0.38(-1.41%)
Feb 13, 2014 26.20 27.26 26.14 27.22 357,588 +0.76(+2.87%)
Feb 12, 2014 26.54 27.66 26.21 26.46 895,631 -0.08(-0.30%)
Feb 11, 2014 26.49 26.85 26.37 26.54 493,502 +0.06(+0.22%)
Feb 10, 2014 26.43 26.64 25.96 26.48 597,231 -0.04(-0.15%)
Feb 07, 2014 26.49 27.22 26.23 26.52 526,027 +0.13(+0.49%)
Feb 06, 2014 27.09 27.09 26.08 26.39 720,127 -0.71(-2.62%)
Feb 05, 2014 26.20 27.26 25.95 27.10 799,731 +0.79(+3.00%)
Feb 04, 2014 26.82 28.06 25.81 26.31 1,663,337 +0.12(+0.45%)
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.