Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 43.36 43.47 42.61 43.26 237,860 -0.14(-0.32%)
Aug 30, 2016 43.59 43.70 43.05 43.40 123,336 +0.00(+0.00%)
Aug 29, 2016 43.06 43.53 42.98 43.40 195,925 +0.47(+1.10%)
Aug 26, 2016 43.19 43.38 42.62 42.93 175,820 -0.37(-0.86%)
Aug 25, 2016 43.10 43.41 42.83 43.30 206,462 +0.21(+0.48%)
Aug 24, 2016 43.04 43.23 42.83 43.09 244,066 +0.16(+0.37%)
Aug 23, 2016 43.41 43.60 42.79 42.94 190,948 -0.18(-0.41%)
Aug 22, 2016 46.73 46.73 42.52 43.11 450,469 +0.16(+0.37%)
Aug 19, 2016 41.72 43.31 41.62 42.96 348,027 +1.34(+3.22%)
Aug 18, 2016 41.14 41.66 40.99 41.62 236,654 +0.34(+0.83%)
Aug 17, 2016 40.95 41.56 40.51 41.27 187,583 +0.36(+0.89%)
Aug 16, 2016 41.10 41.29 40.59 40.91 181,520 -0.31(-0.74%)
Aug 15, 2016 40.97 41.31 40.83 41.21 110,628 +0.18(+0.43%)
Aug 12, 2016 40.67 41.05 40.37 41.04 242,560 +0.31(+0.77%)
Aug 11, 2016 40.90 41.13 40.71 40.72 184,633 -0.29(-0.70%)
Aug 10, 2016 41.59 41.61 40.68 41.01 242,744 -0.58(-1.40%)
Aug 09, 2016 41.51 41.89 41.44 41.59 158,096 +0.16(+0.38%)
Aug 08, 2016 41.10 41.54 40.79 41.43 261,711 +0.44(+1.08%)
Aug 05, 2016 40.36 40.99 40.12 40.99 288,139 +0.69(+1.71%)
Aug 04, 2016 40.05 40.55 39.98 40.30 198,883 +0.36(+0.91%)
Aug 03, 2016 39.40 40.11 39.19 39.93 347,563 +0.65(+1.65%)
Aug 02, 2016 42.86 42.86 38.63 39.28 412,651 -1.06(-2.63%)
Aug 01, 2016 40.27 40.46 39.72 40.35 370,400 +0.27(+0.66%)
Jul 29, 2016 40.48 40.75 39.86 40.08 236,059 -0.29(-0.71%)
Jul 28, 2016 40.25 41.24 39.14 40.37 306,995 +0.27(+0.66%)
Jul 27, 2016 40.22 40.33 39.71 40.10 180,454 +0.23(+0.57%)
Jul 26, 2016 39.53 39.89 39.40 39.87 194,388 +0.55(+1.40%)
Jul 25, 2016 39.29 39.47 38.97 39.32 190,296 +0.16(+0.40%)
Jul 22, 2016 38.89 39.39 38.56 39.17 154,304 +0.10(+0.25%)
Jul 21, 2016 39.41 39.61 38.78 39.07 198,438 -0.31(-0.78%)
Jul 20, 2016 39.18 39.51 39.04 39.37 152,171 +0.46(+1.19%)
Jul 19, 2016 39.01 39.34 38.68 38.91 100,076 +0.02(+0.05%)
Jul 18, 2016 38.94 39.42 38.55 38.89 136,887 +0.33(+0.87%)
Jul 15, 2016 38.70 38.74 37.91 38.56 216,133 +0.14(+0.36%)
Jul 14, 2016 38.49 38.80 37.40 38.42 261,423 -0.86(-2.18%)
Jul 13, 2016 38.91 39.52 38.64 39.27 217,925 +0.63(+1.63%)
Jul 12, 2016 38.07 38.70 38.07 38.64 271,908 +0.44(+1.16%)
Jul 11, 2016 37.93 38.43 37.74 38.20 277,495 +0.36(+0.96%)
Jul 08, 2016 37.91 37.13 37.13 37.84 319,502 +0.71(+1.91%)
Jul 07, 2016 36.89 37.28 36.64 37.13 133,540 +0.47(+1.29%)
Jul 05, 2016 36.89 36.89 36.27 36.66 127,843 -0.30(-0.80%)
Jul 01, 2016 37.20 36.95 36.95 36.95 125,366 -0.41(-1.11%)
Jun 30, 2016 36.01 37.36 35.98 37.36 264,623 +1.56(+4.34%)
Jun 29, 2016 35.48 35.92 35.47 35.81 182,535 +0.58(+1.65%)
Jun 28, 2016 35.65 35.65 34.90 35.23 264,752 +0.21(+0.59%)
Jun 27, 2016 35.98 36.27 34.86 35.02 259,637 -1.18(-3.26%)
Jun 24, 2016 36.73 37.20 35.85 36.20 780,810 -1.93(-5.06%)
Jun 23, 2016 37.64 38.15 37.64 38.13 299,231 +0.74(+1.97%)
Jun 22, 2016 37.40 37.80 37.26 37.39 168,905 +0.04(+0.11%)
Jun 21, 2016 37.56 37.70 37.15 37.35 126,370 -0.27(-0.71%)
Jun 20, 2016 37.32 38.05 37.27 37.62 158,264 +0.74(+2.00%)
Jun 17, 2016 37.40 37.44 36.68 36.88 647,259 -0.43(-1.16%)
Jun 16, 2016 37.50 37.59 36.91 37.32 192,566 -0.46(-1.22%)
Jun 15, 2016 37.56 38.24 37.55 37.78 282,782 +0.37(+1.00%)
Jun 14, 2016 37.35 37.77 37.06 37.40 272,257 +0.13(+0.34%)
Jun 13, 2016 37.29 37.78 37.18 37.28 157,885 -0.34(-0.92%)
Jun 10, 2016 37.74 38.19 37.40 37.62 237,484 -0.62(-1.62%)
Jun 09, 2016 37.96 38.42 37.79 38.24 279,635 +0.22(+0.57%)
Jun 08, 2016 37.74 38.23 37.53 38.02 189,791 +0.35(+0.94%)
Jun 07, 2016 37.65 37.82 37.03 37.67 219,306 -0.01(-0.03%)
Jun 06, 2016 37.77 37.82 37.35 37.68 185,202 +0.10(+0.26%)
Jun 03, 2016 37.71 37.90 36.95 37.58 200,909 -0.06(-0.16%)
Jun 02, 2016 37.29 37.77 37.24 37.64 210,349 +0.13(+0.34%)
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.