Skip to main content

Advanced Energy (NQ: AEIS )

101.51 -0.51 (-0.50%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 46.62 47.22 46.23 47.04 321,863 +0.35(+0.74%)
Oct 28, 2016 46.67 47.52 46.51 46.69 250,833 +0.02(+0.04%)
Oct 27, 2016 47.39 47.53 46.61 46.67 351,734 -0.26(-0.55%)
Oct 26, 2016 46.92 47.49 46.67 46.93 362,741 -0.01(-0.02%)
Oct 25, 2016 47.01 47.25 46.68 46.94 194,989 +0.10(+0.21%)
Oct 24, 2016 46.17 47.06 46.17 46.84 243,460 +0.81(+1.76%)
Oct 21, 2016 45.77 46.13 45.54 46.03 153,065 -0.15(-0.32%)
Oct 20, 2016 46.15 46.37 45.80 46.18 190,705 -0.07(-0.15%)
Oct 19, 2016 46.05 46.43 45.86 46.25 307,359 +0.07(+0.15%)
Oct 18, 2016 46.63 47.07 46.15 46.18 334,030 +0.01(+0.02%)
Oct 17, 2016 45.37 46.66 45.37 46.17 410,526 +0.67(+1.47%)
Oct 14, 2016 44.84 46.32 44.84 45.50 205,402 +0.40(+0.90%)
Oct 13, 2016 46.54 47.20 44.87 45.09 445,011 -2.04(-4.33%)
Oct 12, 2016 46.48 47.19 46.28 47.14 175,684 +0.35(+0.74%)
Oct 11, 2016 47.36 47.36 46.23 46.79 276,553 -0.54(-1.15%)
Oct 10, 2016 47.33 47.57 47.22 47.33 107,909 +0.20(+0.42%)
Oct 07, 2016 47.66 47.66 46.79 47.14 195,453 -0.74(-1.54%)
Oct 06, 2016 46.52 47.92 46.45 47.88 470,682 +1.28(+2.75%)
Oct 05, 2016 46.24 46.74 46.12 46.59 196,942 +0.38(+0.83%)
Oct 04, 2016 46.75 46.75 45.68 46.21 231,929 -0.44(-0.95%)
Oct 03, 2016 46.39 47.23 46.29 46.65 328,655 -0.01(-0.02%)
Sep 30, 2016 46.40 46.87 46.38 46.66 269,808 +0.30(+0.64%)
Sep 29, 2016 45.86 46.94 45.56 46.37 438,230 +0.25(+0.53%)
Sep 28, 2016 47.61 47.61 45.94 46.12 250,030 -0.45(-0.97%)
Sep 27, 2016 45.43 46.60 45.09 46.57 564,698 +1.21(+2.67%)
Sep 26, 2016 45.63 46.00 44.94 45.36 438,995 -0.18(-0.39%)
Sep 23, 2016 46.03 46.39 45.29 45.54 258,575 -0.77(-1.66%)
Sep 22, 2016 45.83 46.51 45.62 46.31 501,480 +0.69(+1.51%)
Sep 21, 2016 45.27 45.70 45.01 45.62 499,993 +0.34(+0.75%)
Sep 20, 2016 45.22 45.75 44.97 45.28 438,823 +0.44(+0.98%)
Sep 19, 2016 44.45 44.91 44.45 44.84 224,222 +0.70(+1.59%)
Sep 16, 2016 44.27 44.73 43.48 44.14 424,296 +0.05(+0.11%)
Sep 15, 2016 43.17 44.33 42.73 44.09 373,666 +1.13(+2.64%)
Sep 14, 2016 43.74 44.09 42.91 42.95 304,512 -0.60(-1.38%)
Sep 13, 2016 44.52 44.81 43.44 43.56 341,751 -0.81(-1.82%)
Sep 12, 2016 43.66 44.38 43.40 44.37 202,777 +0.47(+1.08%)
Sep 09, 2016 44.51 44.66 43.73 43.89 319,395 -1.01(-2.24%)
Sep 08, 2016 44.96 44.96 44.21 44.90 237,333 -0.08(-0.18%)
Sep 07, 2016 45.35 45.36 44.42 44.98 449,637 -0.19(-0.41%)
Sep 06, 2016 44.97 45.20 44.30 45.16 387,822 +0.40(+0.90%)
Sep 02, 2016 44.71 44.76 44.76 44.76 318,321 +0.38(+0.87%)
Sep 01, 2016 43.18 44.59 43.17 44.38 517,615 +1.04(+2.39%)
Aug 31, 2016 43.44 43.55 42.69 43.34 237,427 -0.14(-0.32%)
Aug 30, 2016 43.66 43.78 43.13 43.48 123,111 +0.00(+0.00%)
Aug 29, 2016 43.14 43.61 43.05 43.48 195,569 +0.47(+1.10%)
Aug 26, 2016 43.27 43.46 42.70 43.00 175,500 -0.37(-0.86%)
Aug 25, 2016 43.18 43.49 42.91 43.38 206,086 +0.21(+0.48%)
Aug 24, 2016 43.12 43.31 42.91 43.17 243,622 +0.16(+0.37%)
Aug 23, 2016 43.49 43.67 42.87 43.01 190,601 -0.18(-0.41%)
Aug 22, 2016 46.81 46.81 42.60 43.19 449,649 +0.16(+0.37%)
Aug 19, 2016 41.79 43.39 41.69 43.03 347,394 +1.34(+3.22%)
Aug 18, 2016 41.22 41.73 41.07 41.69 236,223 +0.35(+0.83%)
Aug 17, 2016 41.02 41.63 40.58 41.35 187,241 +0.36(+0.89%)
Aug 16, 2016 41.18 41.37 40.66 40.98 181,190 -0.31(-0.74%)
Aug 15, 2016 41.04 41.39 40.90 41.29 110,426 +0.18(+0.43%)
Aug 12, 2016 40.75 41.12 40.44 41.11 242,118 +0.32(+0.77%)
Aug 11, 2016 40.97 41.21 40.79 40.80 184,297 -0.29(-0.70%)
Aug 10, 2016 41.66 41.68 40.76 41.08 242,302 -0.58(-1.40%)
Aug 09, 2016 41.58 41.97 41.52 41.66 157,808 +0.16(+0.38%)
Aug 08, 2016 41.17 41.61 40.86 41.51 261,235 +0.44(+1.08%)
Aug 05, 2016 40.43 41.06 40.19 41.06 287,614 +0.69(+1.71%)
Aug 04, 2016 40.12 40.63 40.05 40.37 198,521 +0.36(+0.91%)
Aug 03, 2016 39.47 40.18 39.26 40.01 346,930 +0.65(+1.65%)
Aug 02, 2016 42.94 42.94 38.70 39.36 411,900 -1.06(-2.63%)
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.