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 (%)
Jan 31, 2014 25.07 27.39 24.75 26.92 916,254 +1.48(+5.80%)
Jan 30, 2014 24.94 25.52 24.68 25.45 420,483 +0.81(+3.30%)
Jan 29, 2014 24.83 25.12 24.32 24.63 451,177 -0.47(-1.89%)
Jan 28, 2014 24.88 25.40 24.48 25.11 563,557 +0.50(+2.04%)
Jan 27, 2014 24.83 24.93 24.00 24.61 578,130 -0.21(-0.83%)
Jan 24, 2014 25.71 25.71 24.71 24.81 539,775 -1.15(-4.44%)
Jan 23, 2014 26.10 26.33 25.32 25.97 746,914 -0.33(-1.24%)
Jan 22, 2014 25.66 26.42 25.43 26.29 392,737 +0.63(+2.46%)
Jan 21, 2014 25.83 26.35 25.55 25.66 474,589 -0.10(-0.38%)
Jan 17, 2014 26.65 25.76 25.76 25.76 558,718 -1.03(-3.83%)
Jan 16, 2014 25.51 27.36 25.39 26.78 1,052,783 +1.59(+6.30%)
Jan 15, 2014 24.56 26.36 24.56 25.20 815,828 +0.64(+2.61%)
Jan 14, 2014 23.67 24.82 23.40 24.56 375,386 +1.11(+4.75%)
Jan 13, 2014 23.58 23.77 23.03 23.44 695,466 -0.14(-0.59%)
Jan 10, 2014 23.72 23.98 23.39 23.58 370,225 -0.07(-0.29%)
Jan 09, 2014 24.40 24.60 23.46 23.65 340,243 -0.57(-2.34%)
Jan 08, 2014 23.22 24.62 23.12 24.22 806,343 +1.03(+4.45%)
Jan 07, 2014 22.81 23.62 22.59 23.19 539,940 +0.49(+2.17%)
Jan 06, 2014 23.19 23.19 22.50 22.69 351,584 -0.30(-1.29%)
Jan 03, 2014 22.83 23.42 22.57 22.99 417,755 +0.42(+1.88%)
Jan 02, 2014 22.42 22.78 21.99 22.56 366,378 +0.02(+0.09%)
Dec 31, 2013 22.19 22.54 22.54 22.54 352,469 +0.34(+1.51%)
Dec 30, 2013 21.94 22.25 21.90 22.21 482,407 +0.29(+1.30%)
Dec 27, 2013 22.16 22.16 21.68 21.92 299,304 -0.14(-0.63%)
Dec 26, 2013 21.90 22.18 21.63 22.06 315,401 +0.20(+0.90%)
Dec 24, 2013 21.96 22.01 21.75 21.86 90,426 -0.16(-0.72%)
Dec 23, 2013 22.00 22.35 21.77 22.02 354,030 +0.13(+0.59%)
Dec 20, 2013 21.26 21.95 20.92 21.89 535,291 +0.73(+3.45%)
Dec 19, 2013 21.34 21.64 21.10 21.16 311,843 -0.24(-1.11%)
Dec 18, 2013 21.57 21.60 20.90 21.40 325,721 -0.17(-0.78%)
Dec 17, 2013 21.43 21.97 21.30 21.57 329,606 +0.08(+0.37%)
Dec 16, 2013 21.06 21.55 20.89 21.49 396,370 +0.47(+2.25%)
Dec 13, 2013 21.20 21.36 20.78 21.02 275,391 -0.07(-0.33%)
Dec 12, 2013 21.10 21.29 20.86 21.08 398,930 -0.06(-0.28%)
Dec 11, 2013 21.82 21.82 21.01 21.14 341,697 -0.57(-2.63%)
Dec 10, 2013 22.00 22.40 21.70 21.72 405,020 -0.41(-1.87%)
Dec 09, 2013 22.18 22.56 21.94 22.13 476,866 +0.01(+0.04%)
Dec 06, 2013 22.30 22.49 21.54 22.12 0 +0.06(+0.27%)
Dec 05, 2013 22.52 22.93 21.94 22.06 0 -0.59(-2.61%)
Dec 04, 2013 22.65 23.32 22.52 22.65 0 -0.19(-0.82%)
Dec 03, 2013 22.92 23.18 22.68 22.84 379,335 -0.18(-0.77%)
Dec 02, 2013 23.42 23.42 22.75 23.02 480,622 -0.47(-2.01%)
Nov 29, 2013 23.95 24.08 23.47 23.49 0 -0.34(-1.41%)
Nov 27, 2013 23.35 24.01 23.13 23.83 0 +0.52(+2.24%)
Nov 26, 2013 23.43 23.62 23.23 23.30 0 -0.12(-0.51%)
Nov 25, 2013 23.85 24.07 23.10 23.42 309,133 -0.36(-1.53%)
Nov 22, 2013 23.82 24.25 23.57 23.79 0 -0.07(-0.29%)
Nov 21, 2013 22.93 23.97 22.76 23.86 607,677 +1.12(+4.95%)
Nov 20, 2013 21.83 22.83 21.70 22.73 0 +0.97(+4.44%)
Nov 19, 2013 22.44 22.49 21.60 21.77 512,192 -0.67(-2.99%)
Nov 18, 2013 23.04 23.34 22.39 22.44 0 -0.50(-2.19%)
Nov 15, 2013 22.51 23.01 22.29 22.94 0 +0.46(+2.06%)
Nov 14, 2013 22.65 22.95 22.21 22.48 482,442 -0.27(-1.17%)
Nov 13, 2013 22.73 23.20 22.68 22.74 0 -0.32(-1.37%)
Nov 12, 2013 23.14 23.49 22.81 23.06 0 -0.15(-0.64%)
Nov 11, 2013 23.20 23.92 22.79 23.20 0 -0.92(-3.80%)
Nov 08, 2013 23.91 24.52 23.91 24.12 0 +0.12(+0.49%)
Nov 07, 2013 23.26 24.27 23.23 24.00 698,549 +0.28(+1.18%)
Nov 06, 2013 25.64 25.69 23.40 23.72 1,520,510 -1.89(-7.37%)
Nov 05, 2013 21.45 26.18 21.45 25.61 2,329,839 +5.25(+25.76%)
Nov 04, 2013 20.17 20.65 20.07 20.36 372,082 +0.26(+1.28%)
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.