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 (%)
Jun 30, 2015 27.44 27.47 26.53 27.11 627,371 +0.08(+0.29%)
Jun 29, 2015 28.04 28.14 26.97 27.03 300,058 -1.13(-4.03%)
Jun 26, 2015 28.57 28.67 27.84 28.17 811,775 -0.43(-1.52%)
Jun 25, 2015 28.47 28.65 28.32 28.60 217,002 +0.17(+0.59%)
Jun 24, 2015 28.45 28.67 28.17 28.43 193,119 -0.05(-0.17%)
Jun 23, 2015 28.92 28.92 28.22 28.48 251,771 -0.42(-1.47%)
Jun 22, 2015 28.87 28.94 28.56 28.91 135,088 +0.28(+0.96%)
Jun 19, 2015 28.70 28.70 28.26 28.63 279,806 +0.03(+0.10%)
Jun 18, 2015 28.47 28.72 28.27 28.60 186,991 +0.18(+0.62%)
Jun 17, 2015 28.75 28.92 28.42 28.42 255,121 -0.32(-1.10%)
Jun 16, 2015 28.41 28.76 28.24 28.74 222,638 +0.26(+0.90%)
Jun 15, 2015 28.31 28.61 27.63 28.48 256,419 -0.15(-0.52%)
Jun 12, 2015 28.78 28.92 28.53 28.63 167,881 -0.31(-1.06%)
Jun 11, 2015 29.05 29.08 28.65 28.93 152,115 -0.01(-0.03%)
Jun 10, 2015 28.29 29.04 27.96 28.94 221,255 +0.84(+2.98%)
Jun 09, 2015 28.60 28.81 28.01 28.11 269,687 -0.49(-1.72%)
Jun 08, 2015 29.06 29.09 28.57 28.60 217,588 -0.38(-1.33%)
Jun 05, 2015 28.41 29.03 28.12 28.98 221,116 +0.55(+1.94%)
Jun 04, 2015 28.66 28.94 28.24 28.43 388,082 -0.41(-1.44%)
Jun 03, 2015 28.80 29.00 28.50 28.85 182,870 +0.08(+0.27%)
Jun 02, 2015 28.62 28.84 28.29 28.77 413,589 -0.01(-0.03%)
Jun 01, 2015 28.28 29.05 27.89 28.78 324,981 +0.65(+2.31%)
May 29, 2015 28.24 28.38 27.80 28.13 226,343 -0.17(-0.59%)
May 28, 2015 28.42 28.59 27.97 28.29 163,379 -0.13(-0.45%)
May 27, 2015 28.01 28.47 27.85 28.42 296,726 +0.49(+1.77%)
May 26, 2015 28.20 28.30 27.57 27.93 289,325 -0.32(-1.12%)
May 22, 2015 28.20 28.24 28.24 28.24 193,979 -0.13(-0.45%)
May 21, 2015 28.37 28.42 27.56 28.37 258,792 +0.05(+0.17%)
May 20, 2015 28.09 28.65 27.60 28.32 393,613 +0.60(+2.17%)
May 19, 2015 28.11 28.11 27.56 27.72 295,776 -0.22(-0.78%)
May 18, 2015 27.47 28.03 27.11 27.94 326,482 +0.47(+1.72%)
May 15, 2015 26.43 27.47 26.43 27.47 389,525 +0.87(+3.26%)
May 14, 2015 26.28 26.62 26.20 26.60 265,113 +0.44(+1.70%)
May 13, 2015 25.18 26.71 24.87 26.15 552,789 +1.08(+4.33%)
May 12, 2015 24.95 25.34 24.71 25.07 220,725 -0.12(-0.47%)
May 11, 2015 24.93 25.60 24.93 25.19 204,755 +0.29(+1.15%)
May 08, 2015 25.01 25.22 24.86 24.90 203,800 +0.29(+1.16%)
May 07, 2015 23.93 24.66 23.93 24.62 195,779 +0.64(+2.67%)
May 06, 2015 24.24 24.50 23.69 23.97 233,652 -0.26(-1.06%)
May 05, 2015 24.73 25.48 23.34 24.23 535,060 -0.32(-1.29%)
May 04, 2015 25.24 25.30 24.45 24.55 311,978 -0.57(-2.28%)
May 01, 2015 24.26 25.22 24.26 25.12 248,546 +1.00(+4.13%)
Apr 30, 2015 24.47 24.63 23.80 24.12 301,714 -0.51(-2.08%)
Apr 29, 2015 25.05 25.22 24.62 24.63 125,613 -0.63(-2.50%)
Apr 28, 2015 24.71 25.41 24.60 25.27 206,874 +0.51(+2.07%)
Apr 27, 2015 24.81 25.43 24.68 24.75 264,957 -0.08(-0.32%)
Apr 24, 2015 25.22 25.22 24.64 24.83 133,621 -0.45(-1.79%)
Apr 23, 2015 25.19 25.36 24.90 25.29 182,275 -0.05(-0.19%)
Apr 22, 2015 25.16 25.51 24.76 25.34 158,334 +0.25(+0.98%)
Apr 21, 2015 24.90 25.27 24.89 25.09 230,409 +0.33(+1.31%)
Apr 20, 2015 24.42 25.28 24.42 24.76 331,311 +0.59(+2.45%)
Apr 17, 2015 24.71 24.71 24.08 24.17 278,639 -0.77(-3.10%)
Apr 16, 2015 25.44 25.52 24.90 24.95 222,086 -0.65(-2.52%)
Apr 15, 2015 25.43 25.83 25.31 25.59 233,143 +0.26(+1.01%)
Apr 14, 2015 25.99 25.99 25.23 25.34 183,308 -0.54(-2.10%)
Apr 13, 2015 25.64 26.15 25.64 25.88 159,931 +0.17(+0.65%)
Apr 10, 2015 25.80 25.85 25.51 25.71 241,310 +0.10(+0.38%)
Apr 09, 2015 25.16 25.70 25.16 25.61 244,999 +0.50(+2.00%)
Apr 08, 2015 25.11 25.33 24.97 25.11 338,174 -0.03(-0.12%)
Apr 07, 2015 25.47 25.77 25.10 25.14 274,003 -0.34(-1.32%)
Apr 06, 2015 25.09 25.61 25.04 25.47 212,849 +0.13(+0.51%)
Apr 02, 2015 25.38 25.34 25.34 25.34 261,208 -0.03(-0.12%)
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.