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 (%)
Nov 28, 2014 20.68 20.68 20.11 20.15 183,597 -0.56(-2.71%)
Nov 26, 2014 20.23 20.71 20.71 20.71 344,763 +0.53(+2.64%)
Nov 25, 2014 20.35 20.59 20.15 20.18 131,370 -0.14(-0.68%)
Nov 24, 2014 19.85 20.35 19.72 20.32 269,599 +0.50(+2.54%)
Nov 21, 2014 20.09 20.28 19.80 19.81 398,506 +0.09(+0.45%)
Nov 20, 2014 18.78 19.73 18.78 19.72 374,775 +0.53(+2.77%)
Nov 19, 2014 20.07 20.07 18.91 19.19 985,667 -1.06(-5.21%)
Nov 18, 2014 20.07 20.43 19.90 20.25 254,121 +0.31(+1.53%)
Nov 17, 2014 20.26 20.28 19.90 19.94 232,477 -0.41(-2.03%)
Nov 14, 2014 20.23 20.54 19.97 20.35 251,203 +0.11(+0.54%)
Nov 13, 2014 20.36 20.59 20.17 20.25 279,516 -0.16(-0.77%)
Nov 12, 2014 20.26 20.51 20.22 20.40 236,633 +0.04(+0.19%)
Nov 11, 2014 20.43 20.73 20.24 20.36 436,565 -0.14(-0.67%)
Nov 10, 2014 20.13 20.60 19.94 20.50 418,743 +0.37(+1.86%)
Nov 07, 2014 20.08 20.42 19.85 20.13 416,358 -0.01(-0.05%)
Nov 06, 2014 20.61 20.85 20.09 20.14 393,135 -0.53(-2.58%)
Nov 05, 2014 20.39 20.76 19.95 20.67 559,420 +0.42(+2.09%)
Nov 04, 2014 20.68 21.03 20.02 20.25 972,857 +0.53(+2.70%)
Nov 03, 2014 19.53 19.85 19.18 19.71 740,582 +0.21(+1.06%)
Oct 31, 2014 19.22 19.57 19.10 19.51 475,432 +0.80(+4.27%)
Oct 30, 2014 18.63 18.77 18.23 18.71 320,225 -0.05(-0.26%)
Oct 29, 2014 18.72 18.82 18.44 18.76 248,378 +0.05(+0.26%)
Oct 28, 2014 17.80 18.74 17.80 18.71 356,968 +1.07(+6.04%)
Oct 27, 2014 17.50 17.69 17.58 17.64 212,061 +0.06(+0.34%)
Oct 24, 2014 17.58 17.85 17.49 17.58 306,310 -0.05(-0.28%)
Oct 23, 2014 17.15 17.71 16.97 17.63 334,991 +0.73(+4.32%)
Oct 22, 2014 17.24 17.42 16.84 16.90 460,874 -0.30(-1.72%)
Oct 21, 2014 17.03 17.20 16.68 17.20 489,182 +0.34(+1.99%)
Oct 20, 2014 16.41 16.88 16.31 16.86 570,183 +0.37(+2.27%)
Oct 17, 2014 17.14 17.16 16.34 16.49 425,739 -0.36(-2.11%)
Oct 16, 2014 16.50 16.99 16.41 16.84 440,825 +0.07(+0.41%)
Oct 15, 2014 16.34 16.88 16.14 16.77 556,878 +0.12(+0.71%)
Oct 14, 2014 16.97 17.36 16.65 16.66 578,257 -0.16(-0.94%)
Oct 13, 2014 17.09 17.61 16.71 16.81 445,933 -0.26(-1.50%)
Oct 10, 2014 17.91 18.02 17.02 17.07 728,594 -0.93(-5.18%)
Oct 09, 2014 18.91 18.91 17.96 18.00 597,161 -0.98(-5.17%)
Oct 08, 2014 18.69 19.01 18.18 18.98 782,652 +0.25(+1.32%)
Oct 07, 2014 18.65 18.93 18.49 18.74 680,241 -0.05(-0.26%)
Oct 06, 2014 18.77 18.96 18.63 18.79 430,993 +0.05(+0.26%)
Oct 03, 2014 19.01 19.13 18.70 18.74 348,238 -0.05(-0.26%)
Oct 02, 2014 18.55 18.98 18.36 18.79 343,298 +0.28(+1.49%)
Oct 01, 2014 18.56 19.09 18.47 18.51 566,158 -0.02(-0.11%)
Sep 30, 2014 18.89 18.89 18.45 18.53 344,655 -0.35(-1.85%)
Sep 29, 2014 18.47 18.91 18.36 18.88 239,605 +0.11(+0.60%)
Sep 26, 2014 18.59 18.85 18.48 18.77 208,846 +0.30(+1.63%)
Sep 25, 2014 18.57 18.64 18.27 18.47 323,081 -0.18(-0.98%)
Sep 24, 2014 18.21 18.73 18.21 18.65 367,775 +0.47(+2.60%)
Sep 23, 2014 18.36 18.75 18.16 18.18 490,065 -0.33(-1.76%)
Sep 22, 2014 18.49 18.56 18.15 18.50 402,284 -0.06(-0.32%)
Sep 19, 2014 19.30 19.58 18.50 18.56 1,184,908 -0.62(-3.24%)
Sep 18, 2014 18.87 19.27 18.63 19.18 296,884 +0.46(+2.48%)
Sep 17, 2014 18.48 18.82 18.48 18.72 557,967 +0.20(+1.07%)
Sep 16, 2014 18.27 18.69 18.18 18.52 255,573 +0.20(+1.08%)
Sep 15, 2014 18.64 18.72 18.00 18.32 509,554 -0.36(-1.90%)
Sep 12, 2014 18.74 18.96 18.46 18.68 446,014 -0.06(-0.32%)
Sep 11, 2014 18.60 19.08 18.60 18.74 449,536 +0.02(+0.11%)
Sep 10, 2014 18.41 18.73 18.22 18.72 310,987 +0.34(+1.82%)
Sep 09, 2014 18.78 18.91 18.36 18.38 370,493 -0.46(-2.46%)
Sep 08, 2014 18.88 19.21 18.62 18.85 431,906 +0.02(+0.10%)
Sep 05, 2014 18.90 19.03 18.62 18.83 510,389 +0.09(+0.47%)
Sep 04, 2014 18.79 19.14 18.65 18.74 381,069 +0.03(+0.16%)
Sep 03, 2014 19.12 19.12 18.58 18.71 449,181 -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.