Advanced Energy (NQ: AEIS )

87.05 USD +0.60 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 24.81 24.98 24.13 24.46 297,546 -0.52(-2.08%)
Apr 29, 2015 25.40 25.57 24.96 24.98 123,878 -0.64(-2.50%)
Apr 28, 2015 25.06 25.77 24.94 25.62 204,016 +0.52(+2.07%)
Apr 27, 2015 25.16 25.79 25.03 25.10 261,297 -0.08(-0.32%)
Apr 24, 2015 25.57 25.57 24.99 25.18 131,775 -0.46(-1.79%)
Apr 23, 2015 25.54 25.72 25.25 25.64 179,757 -0.05(-0.19%)
Apr 22, 2015 25.51 25.87 25.11 25.69 156,147 +0.25(+0.98%)
Apr 21, 2015 25.25 25.62 25.24 25.44 227,226 +0.33(+1.31%)
Apr 20, 2015 24.76 25.63 24.76 25.11 326,734 +0.60(+2.45%)
Apr 17, 2015 25.06 25.06 24.42 24.51 274,790 -0.79(-3.10%)
Apr 16, 2015 25.80 25.88 25.25 25.30 219,018 -0.66(-2.52%)
Apr 15, 2015 25.79 26.19 25.67 25.95 229,923 +0.26(+1.01%)
Apr 14, 2015 26.35 26.35 25.58 25.69 180,776 -0.55(-2.10%)
Apr 13, 2015 26.00 26.52 26.00 26.24 157,722 +0.17(+0.65%)
Apr 10, 2015 26.16 26.21 25.87 26.07 237,977 +0.10(+0.39%)
Apr 09, 2015 25.51 26.06 25.51 25.97 241,615 +0.51(+2.00%)
Apr 08, 2015 25.46 25.68 25.32 25.46 333,503 -0.03(-0.12%)
Apr 07, 2015 25.83 26.13 25.45 25.49 270,218 -0.34(-1.32%)
Apr 06, 2015 25.44 25.97 25.39 25.83 209,909 +0.13(+0.51%)
Apr 02, 2015 25.74 25.70 25.70 25.70 257,600 -0.03(-0.12%)
Apr 01, 2015 25.55 25.86 25.12 25.73 226,038 +0.07(+0.27%)
Mar 31, 2015 25.76 25.91 25.41 25.66 184,418 -0.32(-1.23%)
Mar 30, 2015 25.74 26.06 25.40 25.98 209,226 +0.37(+1.44%)
Mar 27, 2015 25.50 25.73 25.05 25.61 271,593 +0.10(+0.39%)
Mar 26, 2015 25.64 25.64 24.99 25.51 421,888 -0.43(-1.66%)
Mar 25, 2015 26.75 26.75 25.75 25.94 565,837 -0.77(-2.88%)
Mar 24, 2015 26.74 26.83 26.56 26.71 332,602 -0.01(-0.04%)
Mar 23, 2015 26.42 26.83 26.27 26.72 288,926 +0.19(+0.72%)
Mar 20, 2015 26.52 26.66 25.68 26.53 789,288 +0.46(+1.76%)
Mar 19, 2015 25.39 26.07 25.32 26.07 365,100 +0.52(+2.04%)
Mar 18, 2015 25.25 25.62 25.10 25.55 367,085 +0.16(+0.63%)
Mar 17, 2015 25.57 25.75 25.34 25.39 334,265 -0.18(-0.70%)
Mar 16, 2015 25.36 25.62 25.31 25.57 255,186 +0.31(+1.23%)
Mar 13, 2015 25.32 25.60 24.76 25.26 227,912 -0.15(-0.59%)
Mar 12, 2015 25.20 25.45 24.99 25.41 253,178 +0.27(+1.07%)
Mar 11, 2015 25.00 25.24 24.90 25.14 295,633 +0.27(+1.09%)
Mar 10, 2015 25.30 25.59 24.80 24.87 431,125 -0.73(-2.85%)
Mar 09, 2015 25.73 26.02 25.50 25.60 377,047 -0.02(-0.08%)
Mar 06, 2015 26.21 26.35 25.59 25.62 372,872 -0.78(-2.95%)
Mar 05, 2015 26.58 26.70 26.28 26.40 202,745 -0.23(-0.86%)
Mar 04, 2015 26.53 26.80 26.11 26.63 363,643 -0.08(-0.30%)
Mar 03, 2015 27.16 27.52 26.53 26.71 700,394 -0.64(-2.34%)
Mar 02, 2015 26.51 27.42 26.34 27.35 350,388 +0.73(+2.74%)
Feb 27, 2015 26.42 26.77 26.32 26.62 455,923 +0.21(+0.80%)
Feb 26, 2015 26.46 26.79 26.24 26.41 358,473 -0.11(-0.41%)
Feb 25, 2015 26.30 27.00 26.30 26.52 415,597 +0.27(+1.03%)
Feb 24, 2015 26.40 26.69 25.94 26.25 543,520 -0.11(-0.42%)
Feb 23, 2015 26.40 26.50 26.08 26.36 236,189 -0.17(-0.64%)
Feb 20, 2015 26.49 26.61 26.03 26.53 301,024 +0.03(+0.11%)
Feb 19, 2015 26.43 26.68 26.36 26.50 158,758 +0.12(+0.45%)
Feb 18, 2015 26.53 26.62 25.98 26.38 376,965 -0.24(-0.90%)
Feb 17, 2015 26.55 26.90 26.42 26.62 280,706 -0.06(-0.22%)
Feb 13, 2015 27.00 26.68 26.68 26.68 236,300 -0.32(-1.19%)
Feb 12, 2015 26.97 27.00 26.51 27.00 233,547 +0.17(+0.63%)
Feb 11, 2015 26.77 27.27 26.63 26.83 497,222 -0.04(-0.15%)
Feb 10, 2015 27.50 27.91 26.22 26.87 521,350 -0.36(-1.32%)
Feb 09, 2015 27.01 27.46 26.50 27.23 534,971 +0.00(+0.00%)
Feb 06, 2015 26.85 28.18 26.41 27.23 1,168,483 +0.91(+3.46%)
Feb 05, 2015 25.79 26.43 25.67 26.32 300,707 +0.66(+2.57%)
Feb 04, 2015 25.58 26.35 25.50 25.66 647,154 +0.24(+0.94%)
Feb 03, 2015 25.20 26.37 24.73 25.42 1,734,537 +0.94(+3.84%)
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.