Advanced Energy (NQ: AEIS )

85.17 USD -1.07 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.97 20.97 20.39 20.43 181,061 -0.57(-2.71%)
Nov 26, 2014 20.51 21.00 21.00 21.00 340,000 +0.54(+2.64%)
Nov 25, 2014 20.64 20.88 20.43 20.46 129,556 -0.14(-0.68%)
Nov 24, 2014 20.13 20.64 20.00 20.60 265,875 +0.51(+2.54%)
Nov 21, 2014 20.37 20.56 20.08 20.09 393,001 +0.09(+0.45%)
Nov 20, 2014 19.04 20.00 19.04 20.00 369,598 +0.54(+2.77%)
Nov 19, 2014 20.35 20.35 19.17 19.46 972,050 -1.07(-5.21%)
Nov 18, 2014 20.35 20.72 20.18 20.53 250,611 +0.31(+1.53%)
Nov 17, 2014 20.54 20.56 20.18 20.22 229,266 -0.42(-2.03%)
Nov 14, 2014 20.51 20.83 20.25 20.64 247,733 +0.11(+0.54%)
Nov 13, 2014 20.65 20.88 20.45 20.53 275,655 -0.16(-0.77%)
Nov 12, 2014 20.54 20.80 20.50 20.69 233,364 +0.04(+0.19%)
Nov 11, 2014 20.72 21.02 20.52 20.65 430,534 -0.14(-0.67%)
Nov 10, 2014 20.41 20.89 20.22 20.79 412,958 +0.38(+1.86%)
Nov 07, 2014 20.36 20.71 20.13 20.41 410,606 -0.01(-0.05%)
Nov 06, 2014 20.90 21.14 20.37 20.42 387,704 -0.54(-2.58%)
Nov 05, 2014 20.68 21.05 20.23 20.96 551,692 +0.43(+2.09%)
Nov 04, 2014 20.97 21.32 20.30 20.53 959,417 +0.54(+2.70%)
Nov 03, 2014 19.80 20.13 19.45 19.99 730,351 +0.21(+1.06%)
Oct 31, 2014 19.49 19.84 19.37 19.78 468,864 +0.81(+4.27%)
Oct 30, 2014 18.89 19.03 18.49 18.97 315,801 -0.05(-0.26%)
Oct 29, 2014 18.98 19.08 18.70 19.02 244,947 +0.05(+0.26%)
Oct 28, 2014 18.05 19.00 18.05 18.97 352,037 +1.08(+6.04%)
Oct 27, 2014 17.75 17.94 17.83 17.89 209,132 +0.06(+0.34%)
Oct 24, 2014 17.83 18.10 17.74 17.83 302,079 -0.05(-0.28%)
Oct 23, 2014 17.39 17.96 17.21 17.88 330,363 +0.74(+4.32%)
Oct 22, 2014 17.48 17.66 17.08 17.14 454,507 -0.30(-1.72%)
Oct 21, 2014 17.27 17.44 16.91 17.44 482,424 +0.34(+1.99%)
Oct 20, 2014 16.64 17.12 16.54 17.10 562,306 +0.38(+2.27%)
Oct 17, 2014 17.38 17.40 16.57 16.72 419,858 -0.36(-2.11%)
Oct 16, 2014 16.73 17.23 16.64 17.08 434,735 +0.07(+0.41%)
Oct 15, 2014 16.57 17.12 16.37 17.01 549,185 +0.12(+0.71%)
Oct 14, 2014 17.21 17.60 16.88 16.89 570,269 -0.16(-0.94%)
Oct 13, 2014 17.33 17.86 16.94 17.05 439,773 -0.26(-1.50%)
Oct 10, 2014 18.16 18.27 17.26 17.31 718,529 -0.95(-5.18%)
Oct 09, 2014 19.17 19.17 18.21 18.25 588,912 -1.00(-5.17%)
Oct 08, 2014 18.95 19.28 18.43 19.25 771,840 +0.25(+1.32%)
Oct 07, 2014 18.91 19.20 18.75 19.00 670,844 -0.05(-0.26%)
Oct 06, 2014 19.03 19.23 18.89 19.05 425,039 +0.05(+0.26%)
Oct 03, 2014 19.28 19.40 18.96 19.00 343,427 -0.05(-0.26%)
Oct 02, 2014 18.81 19.25 18.62 19.05 338,556 +0.28(+1.49%)
Oct 01, 2014 18.82 19.36 18.73 18.77 558,337 -0.02(-0.11%)
Sep 30, 2014 19.15 19.15 18.71 18.79 339,894 -0.35(-1.85%)
Sep 29, 2014 18.73 19.17 18.62 19.14 236,295 +0.11(+0.60%)
Sep 26, 2014 18.85 19.11 18.74 19.03 205,961 +0.31(+1.63%)
Sep 25, 2014 18.83 18.90 18.53 18.73 318,618 -0.18(-0.98%)
Sep 24, 2014 18.47 18.99 18.47 18.91 362,695 +0.48(+2.60%)
Sep 23, 2014 18.62 19.01 18.41 18.43 483,295 -0.33(-1.76%)
Sep 22, 2014 18.75 18.82 18.40 18.76 396,727 -0.06(-0.32%)
Sep 19, 2014 19.57 19.85 18.76 18.82 1,168,539 -0.63(-3.24%)
Sep 18, 2014 19.13 19.54 18.89 19.45 292,783 +0.47(+2.48%)
Sep 17, 2014 18.74 19.08 18.74 18.98 550,259 +0.20(+1.06%)
Sep 16, 2014 18.53 18.95 18.43 18.78 252,043 +0.20(+1.08%)
Sep 15, 2014 18.90 18.98 18.25 18.58 502,515 -0.36(-1.90%)
Sep 12, 2014 19.00 19.23 18.72 18.94 439,853 -0.06(-0.32%)
Sep 11, 2014 18.86 19.35 18.86 19.00 443,326 +0.02(+0.11%)
Sep 10, 2014 18.67 18.99 18.48 18.98 306,691 +0.34(+1.82%)
Sep 09, 2014 19.04 19.17 18.62 18.64 365,375 -0.47(-2.46%)
Sep 08, 2014 19.14 19.48 18.88 19.11 425,940 +0.02(+0.10%)
Sep 05, 2014 19.16 19.30 18.88 19.09 503,338 +0.09(+0.47%)
Sep 04, 2014 19.05 19.41 18.91 19.00 375,805 +0.03(+0.16%)
Sep 03, 2014 19.39 19.39 18.84 18.97 442,976 -0.28(-1.45%)
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.