Advanced Energy (NQ: AEIS )

112.87 USD UNCHANGED
Streaming Delayed Price Updated: 4:24 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 24.31 24.60 24.00 24.27 195,659 -0.15(-0.61%)
Aug 28, 2015 24.44 24.93 24.27 24.42 237,606 -0.17(-0.69%)
Aug 27, 2015 24.44 24.85 24.12 24.59 220,433 +0.48(+1.99%)
Aug 26, 2015 24.09 24.19 23.37 24.11 187,731 +0.60(+2.55%)
Aug 25, 2015 24.28 24.44 23.49 23.51 222,381 +0.04(+0.17%)
Aug 24, 2015 23.61 24.47 21.12 23.47 409,690 -1.59(-6.33%)
Aug 21, 2015 24.82 25.56 24.81 25.05 250,990 -0.21(-0.81%)
Aug 20, 2015 25.30 25.73 25.12 25.26 272,504 -0.46(-1.79%)
Aug 19, 2015 25.98 26.01 25.50 25.72 198,143 -0.40(-1.53%)
Aug 18, 2015 26.60 26.85 26.08 26.12 180,055 -0.45(-1.69%)
Aug 17, 2015 26.40 26.63 25.99 26.57 281,724 -0.07(-0.26%)
Aug 14, 2015 26.67 26.73 26.16 26.64 108,975 -0.13(-0.49%)
Aug 13, 2015 27.00 27.12 26.60 26.77 154,199 -0.17(-0.63%)
Aug 12, 2015 26.51 26.95 25.83 26.94 230,753 +0.28(+1.05%)
Aug 11, 2015 27.10 27.45 26.57 26.66 265,764 -0.83(-3.02%)
Aug 10, 2015 27.03 27.70 26.82 27.49 321,647 +0.46(+1.70%)
Aug 07, 2015 26.86 27.05 26.53 27.03 193,893 +0.04(+0.15%)
Aug 06, 2015 27.67 27.95 26.60 26.99 295,917 -0.58(-2.10%)
Aug 05, 2015 25.84 28.48 25.84 27.57 592,133 +2.62(+10.50%)
Aug 04, 2015 25.46 26.45 24.35 24.95 486,131 -0.76(-2.96%)
Aug 03, 2015 26.15 26.45 25.65 25.71 292,789 -0.48(-1.83%)
Jul 31, 2015 26.50 26.54 26.07 26.19 199,874 -0.21(-0.80%)
Jul 30, 2015 25.92 26.59 25.92 26.40 185,099 +0.30(+1.15%)
Jul 29, 2015 25.98 26.24 25.58 26.10 163,669 +0.17(+0.66%)
Jul 28, 2015 26.10 26.20 25.39 25.93 225,911 -0.11(-0.42%)
Jul 27, 2015 25.89 26.23 25.72 26.04 219,018 -0.05(-0.19%)
Jul 24, 2015 26.64 26.92 25.96 26.09 121,742 -0.62(-2.32%)
Jul 23, 2015 26.68 27.15 26.39 26.71 449,023 +0.18(+0.68%)
Jul 22, 2015 26.30 26.57 25.92 26.53 154,361 +0.06(+0.23%)
Jul 21, 2015 26.01 26.60 26.01 26.47 209,075 +0.36(+1.38%)
Jul 20, 2015 26.30 26.42 26.00 26.11 147,485 -0.15(-0.57%)
Jul 17, 2015 26.43 26.43 25.82 26.26 189,991 -0.10(-0.38%)
Jul 16, 2015 27.31 27.31 25.85 26.36 444,461 -0.83(-3.05%)
Jul 15, 2015 27.59 27.59 27.11 27.19 145,501 -0.50(-1.81%)
Jul 14, 2015 27.45 27.83 27.38 27.69 149,790 +0.33(+1.21%)
Jul 13, 2015 27.09 27.54 27.03 27.36 169,247 +0.45(+1.67%)
Jul 10, 2015 27.03 27.16 26.63 26.91 210,712 +0.33(+1.24%)
Jul 09, 2015 26.99 27.22 26.48 26.58 255,493 -0.01(-0.04%)
Jul 08, 2015 26.79 27.02 26.40 26.59 239,626 -0.48(-1.77%)
Jul 07, 2015 27.10 27.19 26.37 27.07 376,393 -0.10(-0.37%)
Jul 06, 2015 27.48 27.96 26.88 27.17 291,940 -0.56(-2.02%)
Jul 02, 2015 27.69 27.73 27.73 27.73 163,000 +0.12(+0.43%)
Jul 01, 2015 27.93 28.60 27.59 27.61 390,223 +0.12(+0.44%)
Jun 30, 2015 27.82 27.85 26.90 27.49 618,704 +0.08(+0.29%)
Jun 29, 2015 28.43 28.53 27.35 27.41 295,913 -1.15(-4.03%)
Jun 26, 2015 28.97 29.07 28.23 28.56 800,561 -0.44(-1.52%)
Jun 25, 2015 28.87 29.05 28.72 29.00 214,005 +0.17(+0.59%)
Jun 24, 2015 28.85 29.07 28.56 28.83 190,451 -0.05(-0.17%)
Jun 23, 2015 29.33 29.33 28.62 28.88 248,293 -0.43(-1.47%)
Jun 22, 2015 29.27 29.35 28.96 29.31 133,222 +0.28(+0.96%)
Jun 19, 2015 29.10 29.10 28.66 29.03 275,941 +0.03(+0.10%)
Jun 18, 2015 28.87 29.12 28.67 29.00 184,408 +0.18(+0.62%)
Jun 17, 2015 29.15 29.33 28.82 28.82 251,597 -0.32(-1.10%)
Jun 16, 2015 28.81 29.16 28.64 29.14 219,563 +0.26(+0.90%)
Jun 15, 2015 28.71 29.01 28.02 28.88 252,877 -0.15(-0.52%)
Jun 12, 2015 29.18 29.33 28.93 29.03 165,562 -0.31(-1.06%)
Jun 11, 2015 29.46 29.49 29.05 29.34 150,014 -0.01(-0.03%)
Jun 10, 2015 28.69 29.45 28.36 29.35 218,199 +0.85(+2.98%)
Jun 09, 2015 29.00 29.22 28.40 28.50 265,962 -0.50(-1.72%)
Jun 08, 2015 29.47 29.50 28.97 29.00 214,582 -0.39(-1.33%)
Jun 05, 2015 28.81 29.44 28.51 29.39 218,062 +0.56(+1.94%)
Jun 04, 2015 29.06 29.35 28.64 28.83 382,721 -0.42(-1.44%)
Jun 03, 2015 29.20 29.41 28.90 29.25 180,344 +0.08(+0.27%)
Jun 02, 2015 29.02 29.24 28.69 29.17 407,876 -0.01(-0.03%)
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.