Advanced Energy (NQ: AEIS )

102.20 USD +2.21 (+2.21%)
Official Closing Price Updated: 4:01 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 32.89 33.17 31.98 32.35 216,842 -0.50(-1.52%)
Apr 28, 2016 33.90 33.94 32.76 32.85 204,230 -1.31(-3.83%)
Apr 27, 2016 33.54 34.25 33.43 34.16 252,262 +0.50(+1.49%)
Apr 26, 2016 33.35 33.90 33.35 33.66 248,766 +0.51(+1.54%)
Apr 25, 2016 33.30 33.38 32.98 33.15 242,986 -0.13(-0.39%)
Apr 22, 2016 32.85 33.37 32.84 33.28 376,483 +0.43(+1.31%)
Apr 21, 2016 32.40 33.10 32.22 32.85 619,703 +0.35(+1.08%)
Apr 20, 2016 33.83 34.20 32.41 32.50 630,959 -2.02(-5.85%)
Apr 19, 2016 34.45 34.84 34.27 34.52 255,137 -0.40(-1.15%)
Apr 18, 2016 34.33 35.06 34.25 34.92 245,688 -0.34(-0.96%)
Apr 15, 2016 35.05 35.76 34.60 35.26 261,088 +0.06(+0.17%)
Apr 14, 2016 35.12 35.39 34.89 35.20 284,739 -0.09(-0.26%)
Apr 13, 2016 35.00 35.39 34.55 35.29 266,064 +0.32(+0.92%)
Apr 12, 2016 35.25 35.25 34.69 34.97 389,289 -0.20(-0.57%)
Apr 11, 2016 34.68 35.19 34.68 35.17 424,809 +0.68(+1.97%)
Apr 08, 2016 34.57 35.04 34.33 34.49 283,449 +0.14(+0.41%)
Apr 07, 2016 34.51 34.70 33.98 34.35 348,137 -0.29(-0.84%)
Apr 06, 2016 34.69 35.03 33.90 34.64 405,636 -0.11(-0.32%)
Apr 05, 2016 34.38 35.09 34.27 34.75 321,052 +0.03(+0.09%)
Apr 04, 2016 35.25 35.25 34.68 34.72 325,996 -0.29(-0.83%)
Apr 01, 2016 34.34 35.13 34.34 35.01 437,129 +0.22(+0.63%)
Mar 31, 2016 34.90 35.23 34.68 34.79 282,541 -0.20(-0.57%)
Mar 30, 2016 34.87 35.49 34.80 34.99 299,726 +0.18(+0.52%)
Mar 29, 2016 33.51 34.92 33.46 34.81 644,888 +1.50(+4.50%)
Mar 28, 2016 33.50 33.87 33.25 33.31 267,568 -0.19(-0.57%)
Mar 24, 2016 33.00 33.50 33.50 33.50 317,600 +0.24(+0.72%)
Mar 23, 2016 33.62 33.75 33.25 33.26 250,804 -0.53(-1.57%)
Mar 22, 2016 32.54 33.89 31.76 33.79 563,537 +1.15(+3.52%)
Mar 21, 2016 32.62 32.88 31.78 32.64 197,178 -0.16(-0.49%)
Mar 18, 2016 32.90 32.98 32.01 32.80 771,915 +0.10(+0.31%)
Mar 17, 2016 32.13 32.80 31.96 32.70 274,375 +0.49(+1.52%)
Mar 16, 2016 31.40 32.33 31.26 32.21 433,524 +0.71(+2.25%)
Mar 15, 2016 31.31 31.64 31.09 31.50 232,377 -0.05(-0.16%)
Mar 14, 2016 31.26 31.80 31.03 31.55 314,205 +0.30(+0.96%)
Mar 11, 2016 30.99 31.69 30.71 31.25 323,084 +0.46(+1.49%)
Mar 10, 2016 31.52 31.87 30.62 30.79 297,032 -0.67(-2.13%)
Mar 09, 2016 30.70 31.71 30.69 31.46 395,657 +0.93(+3.05%)
Mar 08, 2016 30.40 30.70 30.19 30.53 441,254 -0.15(-0.49%)
Mar 07, 2016 30.96 31.14 30.35 30.68 361,617 -0.53(-1.70%)
Mar 04, 2016 30.89 31.35 30.79 31.21 221,163 +0.12(+0.39%)
Mar 03, 2016 31.08 31.21 30.83 31.09 201,099 +0.12(+0.39%)
Mar 02, 2016 31.48 31.64 30.85 30.97 337,910 -0.60(-1.90%)
Mar 01, 2016 29.77 31.57 29.77 31.57 708,862 +1.74(+5.83%)
Feb 29, 2016 29.80 29.98 29.71 29.83 374,515 -0.04(-0.13%)
Feb 26, 2016 29.79 30.04 29.61 29.87 252,452 +0.28(+0.95%)
Feb 25, 2016 29.56 29.96 29.43 29.59 127,245 +0.12(+0.41%)
Feb 24, 2016 28.90 29.49 28.84 29.47 295,212 +0.33(+1.13%)
Feb 23, 2016 29.43 29.63 29.11 29.14 271,710 -0.50(-1.69%)
Feb 22, 2016 29.88 30.09 29.43 29.64 314,145 -0.24(-0.80%)
Feb 19, 2016 28.88 30.02 28.88 29.88 506,788 +1.06(+3.68%)
Feb 18, 2016 28.99 29.28 28.79 28.82 337,166 -0.11(-0.38%)
Feb 17, 2016 28.95 29.45 28.50 28.93 597,171 +0.13(+0.45%)
Feb 16, 2016 27.88 28.89 27.60 28.80 392,637 +1.21(+4.39%)
Feb 12, 2016 27.53 27.59 27.59 27.59 203,900 +0.22(+0.80%)
Feb 11, 2016 26.97 27.52 26.41 27.37 242,248 -0.16(-0.58%)
Feb 10, 2016 27.95 28.06 27.42 27.53 246,832 -0.18(-0.65%)
Feb 09, 2016 27.37 28.23 27.29 27.71 193,190 -0.13(-0.47%)
Feb 08, 2016 27.35 27.97 27.03 27.84 352,935 +0.08(+0.29%)
Feb 05, 2016 28.30 28.30 27.63 27.76 264,286 -0.67(-2.36%)
Feb 04, 2016 28.25 28.64 28.18 28.43 233,779 +0.13(+0.46%)
Feb 03, 2016 28.25 28.68 27.93 28.30 339,502 +0.41(+1.47%)
Feb 02, 2016 27.58 28.50 27.52 27.89 652,165 +0.31(+1.12%)
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.