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, 2016 34.42 34.74 34.20 34.31 286,499 -0.20(-0.57%)
Mar 30, 2016 34.39 35.00 34.32 34.51 303,924 +0.18(+0.52%)
Mar 29, 2016 33.05 34.44 32.99 34.33 653,922 +1.48(+4.50%)
Mar 28, 2016 33.04 33.40 32.79 32.85 271,316 -0.19(-0.57%)
Mar 24, 2016 32.54 33.04 33.04 33.04 322,049 +0.24(+0.72%)
Mar 23, 2016 33.16 33.28 32.79 32.80 254,317 -0.52(-1.57%)
Mar 22, 2016 32.09 33.42 31.32 33.32 571,431 +1.13(+3.52%)
Mar 21, 2016 32.17 32.43 31.34 32.19 199,940 -0.16(-0.49%)
Mar 18, 2016 32.45 32.52 31.57 32.35 782,728 +0.10(+0.31%)
Mar 17, 2016 31.69 32.35 31.52 32.25 278,218 +0.48(+1.52%)
Mar 16, 2016 30.97 31.88 30.83 31.77 439,597 +0.70(+2.25%)
Mar 15, 2016 30.88 31.20 30.66 31.06 235,632 -0.05(-0.16%)
Mar 14, 2016 30.83 31.36 30.60 31.11 318,606 +0.30(+0.96%)
Mar 11, 2016 30.56 31.25 30.29 30.82 327,610 +0.45(+1.49%)
Mar 10, 2016 31.08 31.43 30.20 30.36 301,193 -0.66(-2.13%)
Mar 09, 2016 30.28 31.27 30.27 31.03 401,199 +0.92(+3.05%)
Mar 08, 2016 29.98 30.28 29.77 30.11 447,435 -0.15(-0.49%)
Mar 07, 2016 30.53 30.71 29.93 30.26 366,682 -0.52(-1.70%)
Mar 04, 2016 30.46 30.92 30.36 30.78 224,261 +0.12(+0.39%)
Mar 03, 2016 30.65 30.78 30.40 30.66 203,916 +0.12(+0.39%)
Mar 02, 2016 31.05 31.20 30.42 30.54 342,643 -0.59(-1.90%)
Mar 01, 2016 29.36 31.13 29.36 31.13 718,792 +1.72(+5.83%)
Feb 29, 2016 29.39 29.57 29.30 29.42 379,761 -0.04(-0.13%)
Feb 26, 2016 29.38 29.62 29.20 29.46 255,988 +0.28(+0.95%)
Feb 25, 2016 29.15 29.55 29.02 29.18 129,027 +0.12(+0.41%)
Feb 24, 2016 28.50 29.08 28.44 29.06 299,347 +0.33(+1.13%)
Feb 23, 2016 29.02 29.22 28.71 28.74 275,516 -0.49(-1.69%)
Feb 22, 2016 29.47 29.67 29.02 29.23 318,545 -0.24(-0.80%)
Feb 19, 2016 28.48 29.61 28.48 29.47 513,887 +1.05(+3.68%)
Feb 18, 2016 28.59 28.88 28.39 28.42 341,889 -0.11(-0.38%)
Feb 17, 2016 28.55 29.04 28.11 28.53 605,536 +0.13(+0.45%)
Feb 16, 2016 27.49 28.49 27.22 28.40 398,137 +1.19(+4.39%)
Feb 12, 2016 27.15 27.21 27.21 27.21 206,756 +0.22(+0.80%)
Feb 11, 2016 26.60 27.14 26.05 26.99 245,641 -0.16(-0.58%)
Feb 10, 2016 27.56 27.67 27.04 27.15 250,289 -0.18(-0.65%)
Feb 09, 2016 26.99 27.84 26.91 27.33 195,896 -0.13(-0.47%)
Feb 08, 2016 26.97 27.58 26.66 27.46 357,879 +0.08(+0.29%)
Feb 05, 2016 27.91 27.91 27.25 27.38 267,988 -0.66(-2.36%)
Feb 04, 2016 27.86 28.24 27.79 28.04 237,053 +0.13(+0.46%)
Feb 03, 2016 27.86 28.28 27.54 27.91 344,258 +0.40(+1.47%)
Feb 02, 2016 27.20 28.11 27.14 27.50 661,301 +0.31(+1.12%)
Feb 01, 2016 27.48 27.48 26.70 27.20 276,190 -0.49(-1.78%)
Jan 29, 2016 26.50 27.78 26.50 27.69 673,769 +1.19(+4.50%)
Jan 28, 2016 26.27 26.85 26.05 26.50 283,909 +0.51(+1.97%)
Jan 27, 2016 26.15 26.46 23.91 25.99 212,688 -0.34(-1.27%)
Jan 26, 2016 25.88 26.47 25.88 26.32 174,334 +0.64(+2.50%)
Jan 25, 2016 25.95 26.13 25.59 25.68 243,624 -0.47(-1.81%)
Jan 22, 2016 26.18 26.54 26.07 26.15 260,981 +0.42(+1.65%)
Jan 21, 2016 25.62 26.06 25.37 25.73 396,582 +0.15(+0.58%)
Jan 20, 2016 24.91 25.93 24.69 25.58 418,160 +0.27(+1.05%)
Jan 19, 2016 25.90 26.08 25.05 25.32 299,763 -0.32(-1.23%)
Jan 15, 2016 25.77 25.63 25.63 25.63 513,696 -0.93(-3.49%)
Jan 14, 2016 25.92 26.68 24.70 26.56 635,243 +0.91(+3.54%)
Jan 13, 2016 26.33 26.48 25.42 25.65 509,583 -0.48(-1.85%)
Jan 12, 2016 25.48 26.22 25.45 26.13 537,086 +1.03(+4.08%)
Jan 11, 2016 25.20 25.31 24.52 25.11 438,563 +0.01(+0.04%)
Jan 08, 2016 26.24 26.30 25.02 25.10 441,149 -0.98(-3.74%)
Jan 07, 2016 25.81 26.30 25.30 26.07 449,422 -0.27(-1.01%)
Jan 06, 2016 25.57 26.41 25.19 26.34 394,812 +0.37(+1.44%)
Jan 05, 2016 26.26 26.73 25.66 25.97 673,694 -0.73(-2.73%)
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.