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 (%)
Aug 29, 2014 18.83 18.98 18.98 18.98 178,871 +0.23(+1.21%)
Aug 28, 2014 18.88 18.95 18.64 18.76 266,524 -0.18(-0.94%)
Aug 27, 2014 19.29 19.30 18.64 18.93 388,684 -0.35(-1.79%)
Aug 26, 2014 18.94 19.41 18.76 19.28 290,550 +0.34(+1.77%)
Aug 25, 2014 18.91 19.07 18.80 18.94 264,577 +0.13(+0.68%)
Aug 22, 2014 18.67 18.96 18.44 18.82 307,501 +0.15(+0.79%)
Aug 21, 2014 18.68 18.85 18.42 18.67 284,203 -0.05(-0.26%)
Aug 20, 2014 18.33 18.78 18.29 18.72 293,390 +0.31(+1.66%)
Aug 19, 2014 18.42 18.48 17.96 18.41 397,101 -0.01(-0.05%)
Aug 18, 2014 18.40 18.40 18.10 18.42 278,484 +0.19(+1.03%)
Aug 15, 2014 18.44 18.59 17.81 18.23 381,031 +0.03(+0.16%)
Aug 14, 2014 18.17 18.33 17.84 18.20 357,415 -0.01(-0.05%)
Aug 13, 2014 17.77 18.39 17.68 18.21 467,200 +0.67(+3.82%)
Aug 12, 2014 17.69 17.81 17.29 17.54 216,118 -0.22(-1.22%)
Aug 11, 2014 17.36 18.07 17.16 17.76 370,639 +0.50(+2.91%)
Aug 08, 2014 16.59 17.29 16.48 17.26 415,615 +0.69(+4.17%)
Aug 07, 2014 17.20 17.20 16.53 16.57 325,590 -0.54(-3.17%)
Aug 06, 2014 16.80 17.46 16.80 17.11 464,814 +0.10(+0.58%)
Aug 05, 2014 16.27 17.50 15.78 17.01 883,841 +0.37(+2.25%)
Aug 04, 2014 16.53 16.72 16.21 16.64 315,069 +0.27(+1.63%)
Aug 01, 2014 16.61 16.76 16.04 16.37 391,552 -0.22(-1.31%)
Jul 31, 2014 16.61 16.82 16.49 16.59 406,785 -0.25(-1.46%)
Jul 30, 2014 16.91 16.93 16.66 16.83 298,851 +0.09(+0.53%)
Jul 29, 2014 17.12 17.35 16.74 16.75 346,662 -0.37(-2.19%)
Jul 28, 2014 17.15 17.35 16.94 17.12 443,674 +0.00(+0.00%)
Jul 25, 2014 17.17 17.43 16.86 17.12 412,109 -0.23(-1.31%)
Jul 24, 2014 18.26 18.37 17.29 17.35 564,934 -0.88(-4.82%)
Jul 23, 2014 18.10 18.51 18.10 18.22 532,179 +0.17(+0.93%)
Jul 22, 2014 17.60 18.18 17.58 18.06 477,581 +0.56(+3.21%)
Jul 21, 2014 17.14 17.57 17.07 17.49 283,933 +0.27(+1.55%)
Jul 18, 2014 17.15 17.39 17.06 17.23 419,767 +0.07(+0.40%)
Jul 17, 2014 17.54 17.81 17.07 17.16 364,092 -0.56(-3.17%)
Jul 16, 2014 17.82 17.91 17.42 17.72 212,777 +0.07(+0.39%)
Jul 15, 2014 17.83 17.96 17.49 17.65 271,784 -0.22(-1.21%)
Jul 14, 2014 18.30 18.35 17.81 17.87 297,641 -0.22(-1.20%)
Jul 11, 2014 17.93 18.24 17.57 18.09 434,923 +0.13(+0.71%)
Jul 10, 2014 17.66 18.40 17.50 17.96 430,483 -0.14(-0.76%)
Jul 09, 2014 17.75 18.26 17.50 18.10 588,072 -0.11(-0.60%)
Jul 08, 2014 18.61 18.64 17.88 18.20 660,959 -0.46(-2.48%)
Jul 07, 2014 18.94 18.96 18.61 18.67 323,036 -0.32(-1.66%)
Jul 03, 2014 18.74 18.98 18.98 18.98 334,217 +0.29(+1.53%)
Jul 02, 2014 19.52 19.63 18.63 18.70 375,444 -0.93(-4.72%)
Jul 01, 2014 19.08 19.66 18.91 19.63 376,099 +0.64(+3.38%)
Jun 30, 2014 18.69 19.23 18.68 18.98 333,998 +0.25(+1.32%)
Jun 27, 2014 18.19 18.82 18.19 18.74 514,605 +0.44(+2.43%)
Jun 26, 2014 18.44 18.47 18.15 18.29 235,618 -0.09(-0.48%)
Jun 25, 2014 17.90 18.42 17.85 18.38 495,424 +0.41(+2.31%)
Jun 24, 2014 18.43 18.57 17.95 17.97 590,443 -0.56(-3.03%)
Jun 23, 2014 18.71 18.82 18.42 18.53 257,564 -0.15(-0.79%)
Jun 20, 2014 18.98 18.98 18.26 18.68 754,494 -0.19(-0.99%)
Jun 19, 2014 18.79 19.04 18.69 18.87 492,546 +0.18(+0.95%)
Jun 18, 2014 18.70 18.78 18.53 18.69 631,937 -0.01(-0.05%)
Jun 17, 2014 18.73 18.84 18.24 18.70 677,027 -0.06(-0.32%)
Jun 16, 2014 18.24 18.88 18.20 18.76 376,520 +0.47(+2.59%)
Jun 13, 2014 18.49 18.68 18.11 18.28 443,002 -0.13(-0.70%)
Jun 12, 2014 18.64 18.75 18.28 18.41 343,346 -0.24(-1.27%)
Jun 11, 2014 18.69 19.00 18.53 18.65 405,455 -0.13(-0.68%)
Jun 10, 2014 18.82 19.02 18.59 18.78 370,487 -0.07(-0.37%)
Jun 06, 2014 19.02 19.33 18.79 18.85 615,077 -0.07(-0.36%)
Jun 05, 2014 18.46 19.12 18.04 18.91 790,901 +0.53(+2.90%)
Jun 04, 2014 17.33 18.41 17.26 18.38 916,179 +0.87(+4.96%)
Jun 03, 2014 17.01 17.88 16.29 17.51 2,216,319 -1.22(-6.53%)
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.