Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.79 18.95 18.95 18.95 179,197 +0.23(+1.21%)
Aug 28, 2014 18.84 18.92 18.61 18.72 267,010 -0.18(-0.94%)
Aug 27, 2014 19.25 19.26 18.61 18.90 389,393 -0.34(-1.79%)
Aug 26, 2014 18.91 19.37 18.72 19.24 291,079 +0.33(+1.77%)
Aug 25, 2014 18.88 19.04 18.76 18.91 265,059 +0.13(+0.68%)
Aug 22, 2014 18.63 18.93 18.41 18.78 308,061 +0.15(+0.79%)
Aug 21, 2014 18.64 18.81 18.39 18.63 284,721 -0.05(-0.26%)
Aug 20, 2014 18.30 18.74 18.26 18.68 293,925 +0.31(+1.66%)
Aug 19, 2014 18.39 18.45 17.93 18.38 397,825 -0.01(-0.05%)
Aug 18, 2014 18.37 18.37 18.06 18.39 278,992 +0.19(+1.03%)
Aug 15, 2014 18.41 18.56 17.78 18.20 381,725 +0.03(+0.16%)
Aug 14, 2014 18.13 18.29 17.81 18.17 358,067 -0.01(-0.05%)
Aug 13, 2014 17.74 18.36 17.65 18.18 468,052 +0.67(+3.82%)
Aug 12, 2014 17.66 17.78 17.26 17.51 216,512 -0.22(-1.22%)
Aug 11, 2014 17.33 18.03 17.13 17.73 371,315 +0.50(+2.91%)
Aug 08, 2014 16.56 17.26 16.45 17.23 416,373 +0.69(+4.17%)
Aug 07, 2014 17.17 17.17 16.50 16.54 326,183 -0.54(-3.17%)
Aug 06, 2014 16.77 17.42 16.77 17.08 465,661 +0.10(+0.58%)
Aug 05, 2014 16.24 17.47 15.75 16.98 885,452 +0.37(+2.25%)
Aug 04, 2014 16.50 16.69 16.18 16.61 315,644 +0.27(+1.63%)
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.