Skip to main content

Advanced Energy (NQ: AEIS )

99.36 +1.53 (+1.56%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 27.55 28.02 26.87 27.01 397,055 -0.51(-1.86%)
Feb 27, 2014 27.92 28.17 27.08 27.52 397,092 -0.41(-1.48%)
Feb 26, 2014 27.42 28.55 27.24 27.93 317,136 +0.45(+1.65%)
Feb 25, 2014 28.11 28.32 27.34 27.48 287,380 -0.62(-2.21%)
Feb 24, 2014 28.45 28.47 28.01 28.10 269,695 +0.03(+0.11%)
Feb 21, 2014 28.61 28.69 27.82 28.07 524,194 -0.35(-1.25%)
Feb 20, 2014 27.02 28.55 26.81 28.43 542,691 +1.35(+4.98%)
Feb 19, 2014 27.15 27.80 26.77 27.08 455,144 -0.29(-1.04%)
Feb 18, 2014 26.59 27.46 26.55 27.36 391,472 +0.58(+2.17%)
Feb 14, 2014 26.99 26.78 26.78 26.78 327,943 -0.38(-1.41%)
Feb 13, 2014 26.15 27.21 26.09 27.17 358,240 +0.76(+2.87%)
Feb 12, 2014 26.49 27.61 26.16 26.41 897,264 -0.08(-0.30%)
Feb 11, 2014 26.44 26.80 26.32 26.49 494,402 +0.06(+0.22%)
Feb 10, 2014 26.38 26.60 25.92 26.43 598,319 -0.04(-0.15%)
Feb 07, 2014 26.44 27.17 26.18 26.47 526,986 +0.13(+0.49%)
Feb 06, 2014 27.04 27.04 26.04 26.34 721,439 -0.71(-2.62%)
Feb 05, 2014 26.15 27.21 25.90 27.05 801,189 +0.79(+3.00%)
Feb 04, 2014 26.77 28.01 25.76 26.26 1,666,370 +0.12(+0.45%)
Feb 03, 2014 26.82 27.04 25.79 26.14 1,204,893 -0.73(-2.71%)
Jan 31, 2014 25.02 27.33 24.71 26.87 917,993 +1.47(+5.80%)
Jan 30, 2014 24.89 25.47 24.64 25.40 421,281 +0.81(+3.30%)
Jan 29, 2014 24.79 25.07 24.27 24.59 452,033 -0.47(-1.89%)
Jan 28, 2014 24.83 25.36 24.43 25.06 564,627 +0.50(+2.04%)
Jan 27, 2014 24.79 24.88 23.96 24.56 579,227 -0.21(-0.83%)
Jan 24, 2014 25.66 25.66 24.67 24.77 540,799 -1.15(-4.44%)
Jan 23, 2014 26.05 26.28 25.27 25.92 748,332 -0.32(-1.24%)
Jan 22, 2014 25.61 26.37 25.38 26.24 393,483 +0.63(+2.46%)
Jan 21, 2014 25.78 26.30 25.50 25.61 475,490 -0.10(-0.38%)
Jan 17, 2014 26.60 25.71 25.71 25.71 559,779 -1.02(-3.83%)
Jan 16, 2014 25.46 27.30 25.35 26.73 1,054,782 +1.58(+6.30%)
Jan 15, 2014 24.51 26.31 24.51 25.15 817,377 +0.64(+2.61%)
Jan 14, 2014 23.62 24.78 23.36 24.51 376,098 +1.11(+4.75%)
Jan 13, 2014 23.54 23.72 22.99 23.40 696,786 -0.14(-0.59%)
Jan 10, 2014 23.67 23.94 23.35 23.54 370,928 -0.07(-0.29%)
Jan 09, 2014 24.35 24.55 23.42 23.60 340,889 -0.57(-2.34%)
Jan 08, 2014 23.18 24.58 23.07 24.17 807,874 +1.03(+4.44%)
Jan 07, 2014 22.77 23.58 22.55 23.14 540,965 +0.49(+2.17%)
Jan 06, 2014 23.14 23.14 22.46 22.65 352,251 -0.30(-1.29%)
Jan 03, 2014 22.79 23.38 22.52 22.94 418,548 +0.42(+1.88%)
Jan 02, 2014 22.37 22.74 21.95 22.52 367,074 +0.02(+0.09%)
Dec 31, 2013 22.15 22.50 22.50 22.50 353,138 +0.33(+1.51%)
Dec 30, 2013 21.90 22.21 21.86 22.17 483,323 +0.29(+1.30%)
Dec 27, 2013 22.12 22.12 21.64 21.88 299,873 -0.14(-0.63%)
Dec 26, 2013 21.86 22.14 21.59 22.02 316,000 +0.20(+0.90%)
Dec 24, 2013 21.92 21.97 21.70 21.82 90,597 -0.16(-0.72%)
Dec 23, 2013 21.96 22.30 21.73 21.98 354,702 +0.13(+0.59%)
Dec 20, 2013 21.22 21.91 20.88 21.85 536,307 +0.73(+3.45%)
Dec 19, 2013 21.30 21.60 21.06 21.12 312,435 -0.24(-1.11%)
Dec 18, 2013 21.53 21.56 20.86 21.36 326,340 -0.17(-0.78%)
Dec 17, 2013 21.39 21.93 21.26 21.53 330,232 +0.08(+0.37%)
Dec 16, 2013 21.02 21.51 20.85 21.45 397,123 +0.47(+2.25%)
Dec 13, 2013 21.16 21.32 20.74 20.98 275,914 -0.07(-0.33%)
Dec 12, 2013 21.06 21.25 20.82 21.04 399,687 -0.06(-0.28%)
Dec 11, 2013 21.78 21.78 20.97 21.10 342,346 -0.57(-2.63%)
Dec 10, 2013 21.96 22.35 21.66 21.67 405,789 -0.41(-1.87%)
Dec 09, 2013 22.14 22.52 21.90 22.09 477,771 +0.01(+0.04%)
Dec 06, 2013 22.26 22.45 21.50 22.08 0 +0.06(+0.27%)
Dec 05, 2013 22.48 22.89 21.90 22.02 0 -0.59(-2.61%)
Dec 04, 2013 22.61 23.28 22.48 22.61 0 -0.19(-0.82%)
Dec 03, 2013 22.88 23.13 22.64 22.80 380,055 -0.18(-0.77%)
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.