Skip to main content

Advanced Energy (NQ: AEIS )

100.04 +2.21 (+2.26%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.58 16.79 16.46 16.56 407,527 -0.25(-1.46%)
Jul 30, 2014 16.88 16.90 16.63 16.80 299,396 +0.09(+0.53%)
Jul 29, 2014 17.09 17.32 16.71 16.71 347,294 -0.37(-2.19%)
Jul 28, 2014 17.12 17.32 16.91 17.09 444,483 +0.00(+0.00%)
Jul 25, 2014 17.14 17.40 16.83 17.09 412,860 -0.23(-1.31%)
Jul 24, 2014 18.23 18.34 17.26 17.32 565,964 -0.88(-4.82%)
Jul 23, 2014 18.06 18.48 18.06 18.19 533,149 +0.17(+0.93%)
Jul 22, 2014 17.57 18.14 17.55 18.02 478,452 +0.56(+3.21%)
Jul 21, 2014 17.11 17.54 17.04 17.46 284,451 +0.27(+1.55%)
Jul 18, 2014 17.12 17.36 17.03 17.20 420,532 +0.07(+0.40%)
Jul 17, 2014 17.51 17.78 17.04 17.13 364,755 -0.56(-3.17%)
Jul 16, 2014 17.79 17.87 17.38 17.69 213,165 +0.07(+0.39%)
Jul 15, 2014 17.80 17.93 17.46 17.62 272,280 -0.22(-1.21%)
Jul 14, 2014 18.27 18.32 17.78 17.84 298,183 -0.22(-1.20%)
Jul 11, 2014 17.90 18.21 17.54 18.05 435,716 +0.13(+0.71%)
Jul 10, 2014 17.63 18.37 17.47 17.93 431,268 -0.14(-0.76%)
Jul 09, 2014 17.72 18.23 17.47 18.06 589,144 -0.11(-0.60%)
Jul 08, 2014 18.58 18.61 17.85 18.17 662,164 -0.46(-2.48%)
Jul 07, 2014 18.91 18.93 18.58 18.63 323,625 -0.32(-1.66%)
Jul 03, 2014 18.70 18.95 18.95 18.95 334,826 +0.29(+1.53%)
Jul 02, 2014 19.48 19.59 18.60 18.66 376,129 -0.93(-4.72%)
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.