Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.40 25.55 25.06 25.30 187,015 -0.32(-1.23%)
Mar 30, 2015 25.38 25.70 25.05 25.62 212,172 +0.36(+1.44%)
Mar 27, 2015 25.15 25.37 24.70 25.25 275,418 +0.10(+0.39%)
Mar 26, 2015 25.28 25.28 24.64 25.16 427,830 -0.42(-1.66%)
Mar 25, 2015 26.38 26.38 25.39 25.58 573,806 -0.76(-2.88%)
Mar 24, 2015 26.37 26.45 26.19 26.34 337,286 -0.01(-0.04%)
Mar 23, 2015 26.05 26.46 25.90 26.35 292,995 +0.19(+0.72%)
Mar 20, 2015 26.15 26.29 25.32 26.16 800,405 +0.45(+1.76%)
Mar 19, 2015 25.04 25.71 24.97 25.71 370,242 +0.51(+2.04%)
Mar 18, 2015 24.90 25.26 24.75 25.20 372,255 +0.16(+0.63%)
Mar 17, 2015 25.21 25.39 24.99 25.04 338,973 -0.18(-0.70%)
Mar 16, 2015 25.01 25.26 24.96 25.21 258,780 +0.31(+1.23%)
Mar 13, 2015 24.97 25.24 24.42 24.91 231,122 -0.15(-0.59%)
Mar 12, 2015 24.85 25.10 24.64 25.06 256,743 +0.27(+1.07%)
Mar 11, 2015 24.65 24.89 24.55 24.79 299,796 +0.27(+1.09%)
Mar 10, 2015 24.95 25.23 24.46 24.52 437,197 -0.72(-2.85%)
Mar 09, 2015 25.37 25.66 25.15 25.24 382,357 -0.02(-0.08%)
Mar 06, 2015 25.85 25.98 25.23 25.26 378,123 -0.77(-2.95%)
Mar 05, 2015 26.21 26.33 25.91 26.03 205,600 -0.23(-0.86%)
Mar 04, 2015 26.16 26.43 25.75 26.26 368,764 -0.08(-0.30%)
Mar 03, 2015 26.78 27.14 26.16 26.34 710,258 -0.63(-2.34%)
Mar 02, 2015 26.14 27.04 25.97 26.97 355,323 +0.72(+2.74%)
Feb 27, 2015 26.05 26.40 25.95 26.25 462,344 +0.21(+0.80%)
Feb 26, 2015 26.09 26.42 25.88 26.04 363,522 -0.11(-0.41%)
Feb 25, 2015 25.93 26.62 25.93 26.15 421,450 +0.27(+1.03%)
Feb 24, 2015 26.03 26.32 25.58 25.89 551,175 -0.11(-0.42%)
Feb 23, 2015 26.03 26.13 25.71 25.99 239,515 -0.17(-0.64%)
Feb 20, 2015 26.12 26.24 25.67 26.16 305,263 +0.03(+0.11%)
Feb 19, 2015 26.06 26.31 26.00 26.13 160,994 +0.12(+0.45%)
Feb 18, 2015 26.16 26.25 25.62 26.01 382,274 -0.24(-0.90%)
Feb 17, 2015 26.18 26.53 26.05 26.25 284,659 -0.06(-0.22%)
Feb 13, 2015 26.62 26.31 26.31 26.31 239,628 -0.32(-1.19%)
Feb 12, 2015 26.60 26.62 26.14 26.62 236,836 +0.17(+0.63%)
Feb 11, 2015 26.40 26.89 26.26 26.46 504,225 -0.04(-0.15%)
Feb 10, 2015 27.12 27.52 25.86 26.50 528,693 -0.36(-1.32%)
Feb 09, 2015 26.63 27.08 26.13 26.85 542,506 +0.00(+0.00%)
Feb 06, 2015 26.48 27.79 26.04 26.85 1,184,940 +0.90(+3.46%)
Feb 05, 2015 25.43 26.06 25.31 25.95 304,942 +0.65(+2.57%)
Feb 04, 2015 25.22 25.98 25.15 25.30 656,269 +0.24(+0.94%)
Feb 03, 2015 24.85 26.00 24.39 25.07 1,758,967 +0.93(+3.84%)
Feb 02, 2015 23.82 24.15 23.32 24.14 282,761 +0.47(+2.00%)
Jan 30, 2015 24.15 24.41 23.52 23.67 428,870 -0.77(-3.15%)
Jan 29, 2015 24.07 24.48 23.92 24.44 461,169 +0.34(+1.39%)
Jan 28, 2015 24.50 24.63 23.75 24.10 285,855 -0.23(-0.93%)
Jan 27, 2015 24.34 24.68 23.79 24.33 213,210 -0.37(-1.52%)
Jan 26, 2015 24.56 24.84 24.15 24.70 257,998 -0.02(-0.08%)
Jan 23, 2015 24.51 24.83 24.41 24.72 195,108 +0.13(+0.52%)
Jan 22, 2015 24.35 24.64 23.79 24.59 285,778 +0.48(+2.00%)
Jan 21, 2015 24.22 24.59 23.97 24.11 356,938 -0.23(-0.93%)
Jan 20, 2015 24.19 24.59 23.82 24.34 283,547 +0.27(+1.11%)
Jan 16, 2015 22.93 24.23 22.76 24.07 929,173 +1.07(+4.67%)
Jan 15, 2015 23.19 23.40 22.73 23.00 326,821 -0.21(-0.89%)
Jan 14, 2015 22.87 23.42 22.81 23.20 187,194 -0.03(-0.13%)
Jan 13, 2015 23.79 23.87 22.98 23.23 393,443 -0.41(-1.75%)
Jan 12, 2015 23.53 23.72 22.76 23.65 347,821 +0.18(+0.76%)
Jan 09, 2015 23.66 24.75 23.05 23.47 601,548 +1.00(+4.43%)
Jan 08, 2015 22.24 22.67 21.78 22.47 532,677 +0.49(+2.24%)
Jan 07, 2015 22.24 22.44 21.66 21.98 373,289 -0.16(-0.71%)
Jan 06, 2015 23.08 23.08 21.56 22.14 625,245 -0.98(-4.22%)
Jan 05, 2015 23.79 23.87 22.70 23.11 417,512 -0.76(-3.20%)
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.