Advanced Energy (NQ: AEIS )

104.45 USD +3.15 (+3.11%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 24.01 23.70 23.70 23.70 251,000 -0.25(-1.04%)
Dec 30, 2014 23.90 24.01 23.63 23.95 241,419 -0.12(-0.50%)
Dec 29, 2014 24.19 24.22 23.68 24.07 268,907 -0.12(-0.50%)
Dec 26, 2014 24.18 24.38 23.93 24.19 169,589 +0.01(+0.04%)
Dec 24, 2014 24.28 24.18 24.18 24.18 189,700 -0.01(-0.04%)
Dec 23, 2014 24.20 24.61 23.56 24.19 513,913 +1.30(+5.68%)
Dec 22, 2014 22.70 23.07 22.38 22.89 216,771 +0.19(+0.84%)
Dec 19, 2014 22.88 23.01 22.60 22.70 985,074 -0.17(-0.74%)
Dec 18, 2014 22.65 22.95 22.39 22.87 279,331 +0.39(+1.73%)
Dec 17, 2014 22.14 22.48 21.73 22.48 273,558 +0.30(+1.35%)
Dec 16, 2014 22.06 22.71 22.00 22.18 282,409 -0.03(-0.14%)
Dec 15, 2014 22.53 22.98 22.15 22.21 271,538 -0.26(-1.16%)
Dec 12, 2014 22.14 22.59 21.86 22.47 372,217 -0.05(-0.22%)
Dec 11, 2014 22.06 22.93 22.01 22.52 273,006 +0.74(+3.40%)
Dec 10, 2014 22.54 22.83 21.76 21.78 185,916 -0.92(-4.05%)
Dec 09, 2014 21.92 22.81 21.66 22.70 328,890 +0.39(+1.75%)
Dec 08, 2014 22.56 23.07 22.03 22.31 451,905 -0.29(-1.28%)
Dec 05, 2014 22.06 22.63 21.97 22.60 228,522 +0.55(+2.49%)
Dec 04, 2014 21.91 22.14 21.85 22.05 358,654 +0.05(+0.23%)
Dec 03, 2014 21.60 22.25 21.48 22.00 376,171 +0.40(+1.85%)
Dec 02, 2014 19.99 21.64 19.78 21.60 704,841 +1.61(+8.05%)
Dec 01, 2014 20.31 20.61 19.82 19.99 437,346 -0.44(-2.15%)
Nov 28, 2014 20.97 20.97 20.39 20.43 181,061 -0.57(-2.71%)
Nov 26, 2014 20.51 21.00 21.00 21.00 340,000 +0.54(+2.64%)
Nov 25, 2014 20.64 20.88 20.43 20.46 129,556 -0.14(-0.68%)
Nov 24, 2014 20.13 20.64 20.00 20.60 265,875 +0.51(+2.54%)
Nov 21, 2014 20.37 20.56 20.08 20.09 393,001 +0.09(+0.45%)
Nov 20, 2014 19.04 20.00 19.04 20.00 369,598 +0.54(+2.77%)
Nov 19, 2014 20.35 20.35 19.17 19.46 972,050 -1.07(-5.21%)
Nov 18, 2014 20.35 20.72 20.18 20.53 250,611 +0.31(+1.53%)
Nov 17, 2014 20.54 20.56 20.18 20.22 229,266 -0.42(-2.03%)
Nov 14, 2014 20.51 20.83 20.25 20.64 247,733 +0.11(+0.54%)
Nov 13, 2014 20.65 20.88 20.45 20.53 275,655 -0.16(-0.77%)
Nov 12, 2014 20.54 20.80 20.50 20.69 233,364 +0.04(+0.19%)
Nov 11, 2014 20.72 21.02 20.52 20.65 430,534 -0.14(-0.67%)
Nov 10, 2014 20.41 20.89 20.22 20.79 412,958 +0.38(+1.86%)
Nov 07, 2014 20.36 20.71 20.13 20.41 410,606 -0.01(-0.05%)
Nov 06, 2014 20.90 21.14 20.37 20.42 387,704 -0.54(-2.58%)
Nov 05, 2014 20.68 21.05 20.23 20.96 551,692 +0.43(+2.09%)
Nov 04, 2014 20.97 21.32 20.30 20.53 959,417 +0.54(+2.70%)
Nov 03, 2014 19.80 20.13 19.45 19.99 730,351 +0.21(+1.06%)
Oct 31, 2014 19.49 19.84 19.37 19.78 468,864 +0.81(+4.27%)
Oct 30, 2014 18.89 19.03 18.49 18.97 315,801 -0.05(-0.26%)
Oct 29, 2014 18.98 19.08 18.70 19.02 244,947 +0.05(+0.26%)
Oct 28, 2014 18.05 19.00 18.05 18.97 352,037 +1.08(+6.04%)
Oct 27, 2014 17.75 17.94 17.83 17.89 209,132 +0.06(+0.34%)
Oct 24, 2014 17.83 18.10 17.74 17.83 302,079 -0.05(-0.28%)
Oct 23, 2014 17.39 17.96 17.21 17.88 330,363 +0.74(+4.32%)
Oct 22, 2014 17.48 17.66 17.08 17.14 454,507 -0.30(-1.72%)
Oct 21, 2014 17.27 17.44 16.91 17.44 482,424 +0.34(+1.99%)
Oct 20, 2014 16.64 17.12 16.54 17.10 562,306 +0.38(+2.27%)
Oct 17, 2014 17.38 17.40 16.57 16.72 419,858 -0.36(-2.11%)
Oct 16, 2014 16.73 17.23 16.64 17.08 434,735 +0.07(+0.41%)
Oct 15, 2014 16.57 17.12 16.37 17.01 549,185 +0.12(+0.71%)
Oct 14, 2014 17.21 17.60 16.88 16.89 570,269 -0.16(-0.94%)
Oct 13, 2014 17.33 17.86 16.94 17.05 439,773 -0.26(-1.50%)
Oct 10, 2014 18.16 18.27 17.26 17.31 718,529 -0.95(-5.18%)
Oct 09, 2014 19.17 19.17 18.21 18.25 588,912 -1.00(-5.17%)
Oct 08, 2014 18.95 19.28 18.43 19.25 771,840 +0.25(+1.32%)
Oct 07, 2014 18.91 19.20 18.75 19.00 670,844 -0.05(-0.26%)
Oct 06, 2014 19.03 19.23 18.89 19.05 425,039 +0.05(+0.26%)
Oct 03, 2014 19.28 19.40 18.96 19.00 343,427 -0.05(-0.26%)
Oct 02, 2014 18.81 19.25 18.62 19.05 338,556 +0.28(+1.49%)
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.