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 (%)
Jun 30, 2016 36.07 37.44 36.05 37.44 264,121 +1.56(+4.34%)
Jun 29, 2016 35.55 35.99 35.54 35.88 182,190 +0.58(+1.65%)
Jun 28, 2016 35.72 35.72 34.97 35.30 264,250 +0.21(+0.59%)
Jun 27, 2016 36.05 36.34 34.93 35.09 259,145 -1.18(-3.26%)
Jun 24, 2016 36.80 37.27 35.92 36.27 779,330 -1.93(-5.06%)
Jun 23, 2016 37.71 38.22 37.71 38.20 298,664 +0.74(+1.97%)
Jun 22, 2016 37.48 37.87 37.33 37.47 168,585 +0.04(+0.11%)
Jun 21, 2016 37.63 37.77 37.22 37.43 126,131 -0.27(-0.71%)
Jun 20, 2016 37.39 38.13 37.34 37.69 157,964 +0.74(+2.00%)
Jun 17, 2016 37.48 37.51 36.75 36.95 646,033 -0.43(-1.16%)
Jun 16, 2016 37.57 37.66 36.98 37.39 192,201 -0.46(-1.22%)
Jun 15, 2016 37.63 38.31 37.62 37.85 282,246 +0.37(+1.00%)
Jun 14, 2016 37.43 37.84 37.13 37.48 271,741 +0.13(+0.34%)
Jun 13, 2016 37.36 37.85 37.25 37.35 157,586 -0.35(-0.92%)
Jun 10, 2016 37.81 38.26 37.48 37.69 237,034 -0.62(-1.62%)
Jun 09, 2016 38.03 38.49 37.86 38.31 279,105 +0.22(+0.57%)
Jun 08, 2016 37.81 38.30 37.60 38.10 189,432 +0.35(+0.94%)
Jun 07, 2016 37.72 37.89 37.10 37.74 218,891 -0.01(-0.03%)
Jun 06, 2016 37.84 37.89 37.43 37.75 184,851 +0.10(+0.26%)
Jun 03, 2016 37.78 37.97 37.02 37.65 200,528 -0.06(-0.16%)
Jun 02, 2016 37.36 37.84 37.31 37.71 209,950 +0.13(+0.34%)
Jun 01, 2016 37.53 38.49 37.36 37.58 411,776 -0.06(-0.16%)
May 31, 2016 37.48 37.69 37.17 37.64 322,609 +0.31(+0.82%)
May 27, 2016 36.52 37.34 37.34 37.34 206,249 +0.73(+1.99%)
May 26, 2016 36.88 36.88 36.11 36.61 186,262 +0.30(+0.81%)
May 25, 2016 36.54 36.76 35.97 36.31 272,164 -0.32(-0.86%)
May 24, 2016 35.49 36.66 35.45 36.63 340,850 +1.19(+3.37%)
May 23, 2016 35.03 35.81 35.03 35.43 274,460 +0.38(+1.10%)
May 20, 2016 33.56 35.07 33.56 35.05 455,771 +1.78(+5.33%)
May 19, 2016 33.60 34.27 32.87 33.27 209,710 -0.46(-1.37%)
May 18, 2016 32.96 34.27 32.70 33.74 351,216 +0.67(+2.03%)
May 17, 2016 34.32 34.90 32.78 33.07 365,633 -1.33(-3.87%)
May 16, 2016 34.30 34.73 34.02 34.40 377,279 +0.18(+0.52%)
May 13, 2016 33.89 34.57 33.89 34.22 315,615 +0.27(+0.78%)
May 12, 2016 34.85 34.98 33.49 33.95 277,178 -0.76(-2.19%)
May 11, 2016 34.28 34.78 34.27 34.71 376,221 +0.41(+1.21%)
May 10, 2016 34.02 34.51 33.73 34.30 371,529 +0.36(+1.08%)
May 09, 2016 33.20 34.32 33.20 33.93 468,144 +0.48(+1.44%)
May 06, 2016 33.89 34.23 33.29 33.45 458,937 -0.62(-1.82%)
May 05, 2016 34.10 34.46 33.79 34.07 360,747 +0.00(+0.00%)
May 04, 2016 33.90 34.49 33.85 34.07 577,004 +0.13(+0.38%)
May 03, 2016 33.81 34.51 32.87 33.94 507,916 +1.10(+3.36%)
May 02, 2016 31.99 32.84 31.80 32.84 467,412 +0.94(+2.94%)
Apr 29, 2016 32.44 32.71 31.54 31.90 219,879 -0.49(-1.52%)
Apr 28, 2016 33.43 33.47 32.31 32.40 207,091 -1.29(-3.83%)
Apr 27, 2016 33.08 33.78 32.97 33.69 255,795 +0.49(+1.49%)
Apr 26, 2016 32.89 33.43 32.89 33.20 252,250 +0.50(+1.54%)
Apr 25, 2016 32.84 32.92 32.52 32.69 246,389 -0.13(-0.39%)
Apr 22, 2016 32.40 32.91 32.39 32.82 381,757 +0.42(+1.31%)
Apr 21, 2016 31.95 32.64 31.78 32.40 628,384 +0.35(+1.08%)
Apr 20, 2016 33.36 33.73 31.96 32.05 639,798 -1.99(-5.85%)
Apr 19, 2016 33.97 34.36 33.80 34.04 258,711 -0.39(-1.15%)
Apr 18, 2016 33.86 34.58 33.78 34.44 249,129 -0.34(-0.96%)
Apr 15, 2016 34.57 35.27 34.13 34.77 264,745 +0.06(+0.17%)
Apr 14, 2016 34.63 34.90 34.41 34.71 288,727 -0.09(-0.26%)
Apr 13, 2016 34.52 34.90 34.07 34.80 269,791 +0.32(+0.92%)
Apr 12, 2016 34.76 34.76 34.21 34.49 394,742 -0.20(-0.57%)
Apr 11, 2016 34.20 34.70 34.20 34.68 430,760 +0.67(+1.97%)
Apr 08, 2016 34.09 34.56 33.86 34.01 287,419 +0.14(+0.41%)
Apr 07, 2016 34.03 34.22 33.51 33.88 353,014 -0.29(-0.84%)
Apr 06, 2016 34.21 34.55 33.43 34.16 411,318 -0.11(-0.32%)
Apr 05, 2016 33.91 34.61 33.80 34.27 325,549 +0.03(+0.09%)
Apr 04, 2016 34.76 34.76 34.20 34.24 330,562 -0.29(-0.83%)
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.