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 (%)
Mar 31, 2016 34.36 34.68 34.14 34.25 287,021 -0.20(-0.57%)
Mar 30, 2016 34.33 34.94 34.26 34.44 304,478 +0.18(+0.52%)
Mar 29, 2016 32.99 34.37 32.93 34.27 655,114 +1.48(+4.50%)
Mar 28, 2016 32.98 33.34 32.73 32.79 271,810 -0.19(-0.57%)
Mar 24, 2016 32.48 32.98 32.98 32.98 322,636 +0.24(+0.72%)
Mar 23, 2016 33.10 33.22 32.73 32.74 254,781 -0.52(-1.57%)
Mar 22, 2016 32.03 33.36 31.26 33.26 572,473 +1.13(+3.52%)
Mar 21, 2016 32.11 32.37 31.28 32.13 200,304 -0.16(-0.49%)
Mar 18, 2016 32.39 32.47 31.51 32.29 784,155 +0.10(+0.31%)
Mar 17, 2016 31.63 32.29 31.46 32.19 278,725 +0.48(+1.52%)
Mar 16, 2016 30.91 31.83 30.77 31.71 440,398 +0.70(+2.25%)
Mar 15, 2016 30.82 31.15 30.60 31.01 236,061 -0.05(-0.16%)
Mar 14, 2016 30.77 31.30 30.55 31.06 319,187 +0.30(+0.96%)
Mar 11, 2016 30.51 31.20 30.23 30.76 328,207 +0.45(+1.49%)
Mar 10, 2016 31.03 31.37 30.14 30.31 301,742 -0.66(-2.13%)
Mar 09, 2016 30.22 31.21 30.21 30.97 401,931 +0.92(+3.05%)
Mar 08, 2016 29.93 30.22 29.72 30.05 448,251 -0.15(-0.49%)
Mar 07, 2016 30.48 30.65 29.88 30.20 367,351 -0.52(-1.70%)
Mar 04, 2016 30.41 30.86 30.31 30.72 224,670 +0.12(+0.39%)
Mar 03, 2016 30.59 30.72 30.35 30.60 204,287 +0.12(+0.39%)
Mar 02, 2016 30.99 31.15 30.37 30.49 343,268 -0.59(-1.90%)
Mar 01, 2016 29.31 31.08 29.31 31.08 720,102 +1.71(+5.83%)
Feb 29, 2016 29.33 29.51 29.25 29.36 380,453 -0.04(-0.13%)
Feb 26, 2016 29.32 29.57 29.15 29.40 256,455 +0.28(+0.95%)
Feb 25, 2016 29.10 29.49 28.97 29.13 129,262 +0.12(+0.41%)
Feb 24, 2016 28.45 29.03 28.39 29.01 299,893 +0.32(+1.13%)
Feb 23, 2016 28.97 29.17 28.66 28.69 276,018 -0.49(-1.69%)
Feb 22, 2016 29.41 29.62 28.97 29.18 319,126 -0.24(-0.80%)
Feb 19, 2016 28.43 29.55 28.43 29.41 514,824 +1.04(+3.68%)
Feb 18, 2016 28.54 28.82 28.34 28.37 342,512 -0.11(-0.38%)
Feb 17, 2016 28.50 28.99 28.06 28.48 606,640 +0.13(+0.45%)
Feb 16, 2016 27.44 28.44 27.17 28.35 398,863 +1.19(+4.39%)
Feb 12, 2016 27.10 27.16 27.16 27.16 207,133 +0.22(+0.80%)
Feb 11, 2016 26.55 27.09 26.00 26.94 246,089 -0.16(-0.58%)
Feb 10, 2016 27.51 27.62 26.99 27.10 250,746 -0.18(-0.65%)
Feb 09, 2016 26.94 27.79 26.86 27.28 196,253 -0.13(-0.47%)
Feb 08, 2016 26.92 27.53 26.61 27.41 358,531 +0.08(+0.29%)
Feb 05, 2016 27.86 27.86 27.20 27.33 268,476 -0.66(-2.36%)
Feb 04, 2016 27.81 28.19 27.74 27.99 237,486 +0.13(+0.46%)
Feb 03, 2016 27.81 28.23 27.49 27.86 344,885 +0.40(+1.47%)
Feb 02, 2016 27.15 28.06 27.09 27.45 662,506 +0.31(+1.12%)
Feb 01, 2016 27.43 27.43 26.65 27.15 276,694 -0.49(-1.78%)
Jan 29, 2016 26.45 27.73 26.45 27.64 674,997 +1.19(+4.50%)
Jan 28, 2016 26.22 26.80 26.00 26.45 284,426 +0.51(+1.97%)
Jan 27, 2016 26.11 26.41 23.87 25.94 213,076 -0.33(-1.27%)
Jan 26, 2016 25.83 26.42 25.83 26.27 174,652 +0.64(+2.50%)
Jan 25, 2016 25.90 26.09 25.54 25.63 244,068 -0.47(-1.81%)
Jan 22, 2016 26.14 26.49 26.03 26.11 261,457 +0.42(+1.65%)
Jan 21, 2016 25.57 26.02 25.33 25.68 397,305 +0.15(+0.58%)
Jan 20, 2016 24.87 25.88 24.65 25.54 418,922 +0.27(+1.05%)
Jan 19, 2016 25.85 26.04 25.00 25.27 300,309 -0.31(-1.23%)
Jan 15, 2016 25.72 25.58 25.58 25.58 514,633 -0.93(-3.49%)
Jan 14, 2016 25.87 26.63 24.66 26.51 636,401 +0.91(+3.54%)
Jan 13, 2016 26.28 26.43 25.38 25.60 510,512 -0.48(-1.85%)
Jan 12, 2016 25.44 26.17 25.41 26.09 538,065 +1.02(+4.08%)
Jan 11, 2016 25.15 25.26 24.48 25.06 439,363 +0.01(+0.04%)
Jan 08, 2016 26.19 26.25 24.97 25.05 441,953 -0.97(-3.74%)
Jan 07, 2016 25.76 26.25 25.25 26.03 450,242 -0.27(-1.01%)
Jan 06, 2016 25.53 26.36 25.14 26.29 395,532 +0.37(+1.44%)
Jan 05, 2016 26.21 26.68 25.61 25.92 674,922 -0.73(-2.73%)
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.