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 (%)
Dec 31, 2015 28.16 27.84 27.84 27.84 302,602 -0.48(-1.71%)
Dec 30, 2015 29.05 29.05 28.25 28.32 203,152 -0.66(-2.28%)
Dec 29, 2015 28.60 29.07 28.60 28.98 175,502 +0.54(+1.91%)
Dec 28, 2015 28.45 28.45 27.91 28.44 264,918 -0.04(-0.14%)
Dec 24, 2015 28.34 28.48 28.48 28.48 157,588 +0.05(+0.17%)
Dec 23, 2015 28.44 28.51 28.18 28.43 270,876 +0.22(+0.77%)
Dec 22, 2015 28.40 28.44 27.88 28.21 414,759 +0.03(+0.11%)
Dec 21, 2015 28.32 28.51 27.97 28.18 386,179 +0.07(+0.25%)
Dec 18, 2015 28.60 28.61 27.81 28.11 946,030 -0.64(-2.23%)
Dec 17, 2015 29.06 29.47 28.75 28.75 185,126 -0.25(-0.85%)
Dec 16, 2015 28.84 29.09 28.71 29.00 281,924 +0.45(+1.59%)
Dec 15, 2015 28.49 28.69 27.79 28.55 347,111 +0.29(+1.01%)
Dec 14, 2015 28.44 29.15 27.99 28.26 250,296 -0.20(-0.69%)
Dec 11, 2015 28.60 28.91 28.44 28.46 430,210 -0.66(-2.27%)
Dec 10, 2015 28.74 29.30 28.53 29.12 296,405 +0.27(+0.92%)
Dec 09, 2015 29.04 29.20 28.77 28.85 288,122 -0.27(-0.91%)
Dec 08, 2015 28.85 29.25 28.46 29.12 271,452 +0.33(+1.13%)
Dec 07, 2015 29.49 29.49 28.52 28.79 370,402 -0.67(-2.28%)
Dec 04, 2015 28.61 29.62 28.60 29.46 212,152 +0.82(+2.86%)
Dec 03, 2015 29.06 29.38 28.63 28.65 248,113 -0.29(-0.99%)
Dec 02, 2015 29.00 29.38 28.78 28.93 319,606 +0.10(+0.34%)
Dec 01, 2015 28.78 29.12 28.58 28.83 366,734 +0.07(+0.24%)
Nov 30, 2015 28.93 29.15 28.72 28.76 255,625 +0.02(+0.07%)
Nov 27, 2015 28.42 29.03 28.40 28.75 124,618 +0.27(+0.93%)
Nov 25, 2015 28.43 28.48 28.48 28.48 119,662 -0.02(-0.07%)
Nov 24, 2015 28.21 28.55 27.77 28.50 187,883 +0.16(+0.56%)
Nov 23, 2015 28.45 28.78 28.32 28.34 127,386 -0.20(-0.69%)
Nov 20, 2015 28.49 28.75 28.27 28.54 140,283 +0.23(+0.80%)
Nov 19, 2015 28.34 28.55 28.20 28.31 151,257 +0.01(+0.03%)
Nov 18, 2015 28.00 28.39 27.64 28.30 195,662 +0.30(+1.06%)
Nov 17, 2015 28.41 28.74 27.99 28.01 185,394 -0.33(-1.15%)
Nov 16, 2015 27.84 28.42 27.62 28.33 262,686 +0.41(+1.48%)
Nov 13, 2015 27.82 28.37 26.63 27.92 235,664 +0.14(+0.50%)
Nov 12, 2015 28.11 28.59 27.59 27.78 251,465 -0.61(-2.15%)
Nov 11, 2015 28.49 28.79 28.26 28.39 182,051 +0.03(+0.10%)
Nov 10, 2015 28.40 28.86 28.14 28.36 267,297 -0.10(-0.35%)
Nov 09, 2015 28.73 29.31 28.39 28.46 396,120 -0.09(-0.31%)
Nov 06, 2015 28.42 28.73 28.25 28.55 329,700 -0.05(-0.17%)
Nov 05, 2015 28.89 28.89 28.34 28.60 308,631 -0.08(-0.28%)
Nov 04, 2015 28.94 29.01 28.24 28.68 361,022 -0.26(-0.89%)
Nov 03, 2015 27.85 29.58 27.38 28.93 945,424 +0.83(+2.95%)
Nov 02, 2015 28.02 28.23 27.74 28.10 373,748 +0.22(+0.78%)
Oct 30, 2015 27.43 28.13 27.43 27.89 280,885 +0.41(+1.51%)
Oct 29, 2015 27.81 28.07 27.23 27.47 175,145 -0.43(-1.55%)
Oct 28, 2015 27.40 27.91 27.27 27.91 301,716 +0.59(+2.17%)
Oct 27, 2015 27.18 27.60 27.10 27.32 317,965 +0.00(+0.00%)
Oct 26, 2015 27.12 27.46 26.68 27.32 259,543 +0.18(+0.65%)
Oct 23, 2015 26.79 27.15 25.69 27.14 452,248 +0.69(+2.61%)
Oct 22, 2015 27.67 27.67 25.63 26.45 647,892 -1.52(-5.43%)
Oct 21, 2015 28.15 28.39 27.79 27.97 381,277 -0.04(-0.14%)
Oct 20, 2015 27.69 28.08 27.24 28.01 206,742 +0.37(+1.36%)
Oct 19, 2015 27.09 27.66 27.09 27.63 346,876 +0.46(+1.71%)
Oct 16, 2015 27.83 27.89 27.08 27.17 346,349 -0.57(-2.06%)
Oct 15, 2015 27.07 27.83 27.07 27.74 353,851 +0.65(+2.40%)
Oct 14, 2015 26.83 27.56 26.83 27.09 206,946 +0.26(+0.96%)
Oct 13, 2015 27.46 27.46 26.81 26.83 210,270 -0.50(-1.84%)
Oct 12, 2015 27.60 27.65 27.28 27.34 184,345 -0.09(-0.32%)
Oct 09, 2015 27.51 27.61 27.15 27.42 194,967 -0.18(-0.64%)
Oct 08, 2015 27.29 27.63 26.75 27.60 485,180 +0.24(+0.86%)
Oct 07, 2015 27.16 27.80 27.16 27.36 495,375 +0.45(+1.69%)
Oct 06, 2015 27.09 27.38 26.63 26.91 299,732 -0.24(-0.87%)
Oct 05, 2015 26.47 27.17 26.34 27.15 273,957 +0.78(+2.95%)
Oct 02, 2015 25.57 26.38 25.29 26.37 255,294 +0.59(+2.30%)
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.