Skip to main content

Advanced Energy (NQ: AEIS )

100.17 +2.34 (+2.39%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 36.01 37.37 35.98 37.37 264,603 +1.56(+4.34%)
Jun 29, 2016 35.49 35.92 35.48 35.81 182,522 +0.58(+1.65%)
Jun 28, 2016 35.65 35.65 34.91 35.23 264,732 +0.21(+0.59%)
Jun 27, 2016 35.98 36.28 34.87 35.02 259,617 -1.18(-3.26%)
Jun 24, 2016 36.74 37.20 35.85 36.21 780,751 -1.93(-5.06%)
Jun 23, 2016 37.64 38.16 37.64 38.14 299,208 +0.74(+1.97%)
Jun 22, 2016 37.41 37.80 37.26 37.40 168,892 +0.04(+0.11%)
Jun 21, 2016 37.56 37.70 37.15 37.36 126,361 -0.27(-0.71%)
Jun 20, 2016 37.32 38.06 37.27 37.62 158,252 +0.74(+2.00%)
Jun 17, 2016 37.41 37.45 36.68 36.89 647,210 -0.43(-1.16%)
Jun 16, 2016 37.51 37.59 36.91 37.32 192,551 -0.46(-1.22%)
Jun 15, 2016 37.56 38.24 37.55 37.78 282,760 +0.37(+1.00%)
Jun 14, 2016 37.36 37.77 37.06 37.41 272,236 +0.13(+0.34%)
Jun 13, 2016 37.29 37.78 37.18 37.28 157,873 -0.34(-0.92%)
Jun 10, 2016 37.74 38.19 37.41 37.62 237,466 -0.62(-1.62%)
Jun 09, 2016 37.96 38.42 37.79 38.24 279,614 +0.22(+0.57%)
Jun 08, 2016 37.74 38.23 37.53 38.03 189,777 +0.35(+0.94%)
Jun 07, 2016 37.65 37.82 37.03 37.67 219,290 -0.01(-0.03%)
Jun 06, 2016 37.77 37.82 37.36 37.68 185,188 +0.10(+0.26%)
Jun 03, 2016 37.71 37.90 36.95 37.58 200,893 -0.06(-0.16%)
Jun 02, 2016 37.29 37.77 37.24 37.64 210,333 +0.13(+0.34%)
Jun 01, 2016 37.47 38.42 37.29 37.52 412,527 -0.06(-0.16%)
May 31, 2016 37.41 37.62 37.10 37.57 323,198 +0.31(+0.82%)
May 27, 2016 36.45 37.27 37.27 37.27 206,625 +0.73(+1.99%)
May 26, 2016 36.82 36.82 36.05 36.54 186,601 +0.30(+0.82%)
May 25, 2016 36.47 36.69 35.90 36.25 272,660 -0.32(-0.86%)
May 24, 2016 35.43 36.59 35.39 36.56 341,472 +1.19(+3.37%)
May 23, 2016 34.97 35.74 34.97 35.37 274,961 +0.38(+1.10%)
May 20, 2016 33.50 35.00 33.50 34.99 456,602 +1.77(+5.33%)
May 19, 2016 33.54 34.21 32.81 33.21 210,092 -0.46(-1.37%)
May 18, 2016 32.90 34.20 32.64 33.68 351,856 +0.67(+2.03%)
May 17, 2016 34.26 34.84 32.72 33.01 366,299 -1.33(-3.87%)
May 16, 2016 34.24 34.67 33.96 34.34 377,967 +0.18(+0.52%)
May 13, 2016 33.82 34.50 33.82 34.16 316,190 +0.27(+0.78%)
May 12, 2016 34.79 34.92 33.43 33.89 277,683 -0.76(-2.19%)
May 11, 2016 34.22 34.72 34.21 34.65 376,907 +0.41(+1.21%)
May 10, 2016 33.96 34.44 33.67 34.24 372,207 +0.36(+1.08%)
May 09, 2016 33.14 34.26 33.14 33.87 468,998 +0.48(+1.44%)
May 06, 2016 33.82 34.16 33.23 33.39 459,774 -0.62(-1.82%)
May 05, 2016 34.04 34.40 33.73 34.01 361,405 +0.00(+0.00%)
May 04, 2016 33.83 34.42 33.78 34.01 578,056 +0.13(+0.38%)
May 03, 2016 33.74 34.44 32.81 33.88 508,842 +1.10(+3.36%)
May 02, 2016 31.93 32.78 31.74 32.78 468,264 +0.94(+2.94%)
Apr 29, 2016 32.38 32.65 31.48 31.84 220,280 -0.49(-1.52%)
Apr 28, 2016 33.37 33.41 32.25 32.34 207,468 -1.29(-3.84%)
Apr 27, 2016 33.02 33.72 32.91 33.63 256,262 +0.49(+1.49%)
Apr 26, 2016 32.83 33.37 32.83 33.13 252,710 +0.50(+1.54%)
Apr 25, 2016 32.78 32.86 32.47 32.63 246,839 -0.13(-0.39%)
Apr 22, 2016 32.34 32.85 32.33 32.76 382,453 +0.42(+1.31%)
Apr 21, 2016 31.89 32.58 31.72 32.34 629,529 +0.34(+1.08%)
Apr 20, 2016 33.30 33.67 31.90 31.99 640,964 -1.99(-5.85%)
Apr 19, 2016 33.91 34.30 33.73 33.98 259,182 -0.39(-1.15%)
Apr 18, 2016 33.79 34.51 33.72 34.37 249,584 -0.33(-0.96%)
Apr 15, 2016 34.50 35.20 34.06 34.71 265,228 +0.06(+0.17%)
Apr 14, 2016 34.57 34.84 34.35 34.65 289,254 -0.09(-0.26%)
Apr 13, 2016 34.45 34.84 34.01 34.74 270,283 +0.31(+0.92%)
Apr 12, 2016 34.70 34.70 34.15 34.42 395,462 -0.20(-0.57%)
Apr 11, 2016 34.14 34.64 34.14 34.62 431,545 +0.67(+1.97%)
Apr 08, 2016 34.03 34.49 33.79 33.95 287,943 +0.14(+0.41%)
Apr 07, 2016 33.97 34.16 33.45 33.81 353,657 -0.29(-0.84%)
Apr 06, 2016 34.15 34.48 33.37 34.10 412,068 -0.11(-0.32%)
Apr 05, 2016 33.84 34.54 33.73 34.21 326,143 +0.03(+0.09%)
Apr 04, 2016 34.70 34.70 34.14 34.18 331,165 -0.29(-0.83%)
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.