Advanced Energy (NQ: AEIS )

106.94 USD -4.43 (-3.98%)
Official Closing Price Updated: 4:23 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 26.87 28.17 26.87 28.08 664,461 +1.21(+4.50%)
Jan 28, 2016 26.64 27.23 26.41 26.87 279,987 +0.52(+1.97%)
Jan 27, 2016 26.52 26.83 24.25 26.35 209,750 -0.34(-1.27%)
Jan 26, 2016 26.24 26.84 26.24 26.69 171,926 +0.65(+2.50%)
Jan 25, 2016 26.31 26.50 25.95 26.04 240,259 -0.48(-1.81%)
Jan 22, 2016 26.55 26.91 26.44 26.52 257,376 +0.43(+1.65%)
Jan 21, 2016 25.98 26.43 25.73 26.09 391,104 +0.15(+0.58%)
Jan 20, 2016 25.26 26.29 25.04 25.94 412,383 +0.27(+1.05%)
Jan 19, 2016 26.26 26.45 25.40 25.67 295,622 -0.32(-1.23%)
Jan 15, 2016 26.13 25.99 25.99 25.99 506,600 -0.94(-3.49%)
Jan 14, 2016 26.28 27.05 25.05 26.93 626,467 +0.92(+3.54%)
Jan 13, 2016 26.70 26.85 25.78 26.01 502,543 -0.49(-1.85%)
Jan 12, 2016 25.84 26.59 25.81 26.50 529,666 +1.04(+4.08%)
Jan 11, 2016 25.55 25.66 24.87 25.46 432,505 +0.01(+0.04%)
Jan 08, 2016 26.61 26.67 25.37 25.45 435,055 -0.99(-3.74%)
Jan 07, 2016 26.17 26.67 25.65 26.44 443,214 -0.27(-1.01%)
Jan 06, 2016 25.93 26.78 25.54 26.71 389,358 +0.38(+1.44%)
Jan 05, 2016 26.63 27.10 26.02 26.33 664,387 -0.74(-2.73%)
Jan 04, 2016 27.53 27.85 26.72 27.07 481,064 -1.16(-4.11%)
Dec 31, 2015 28.56 28.23 28.23 28.23 298,400 -0.49(-1.71%)
Dec 30, 2015 29.46 29.46 28.65 28.72 200,331 -0.67(-2.28%)
Dec 29, 2015 29.00 29.48 29.00 29.39 173,065 +0.55(+1.91%)
Dec 28, 2015 28.85 28.85 28.30 28.84 261,239 -0.04(-0.14%)
Dec 24, 2015 28.74 28.88 28.88 28.88 155,400 +0.05(+0.17%)
Dec 23, 2015 28.84 28.92 28.58 28.83 267,114 +0.22(+0.77%)
Dec 22, 2015 28.80 28.84 28.27 28.61 408,999 +0.03(+0.10%)
Dec 21, 2015 28.72 28.91 28.36 28.58 380,816 +0.07(+0.25%)
Dec 18, 2015 29.00 29.01 28.20 28.51 932,891 -0.65(-2.23%)
Dec 17, 2015 29.47 29.89 29.16 29.16 182,555 -0.25(-0.85%)
Dec 16, 2015 29.25 29.50 29.11 29.41 278,009 +0.46(+1.59%)
Dec 15, 2015 28.89 29.09 28.18 28.95 342,290 +0.29(+1.01%)
Dec 14, 2015 28.84 29.56 28.38 28.66 246,820 -0.20(-0.69%)
Dec 11, 2015 29.00 29.32 28.84 28.86 424,235 -0.67(-2.27%)
Dec 10, 2015 29.14 29.71 28.93 29.53 292,289 +0.27(+0.92%)
Dec 09, 2015 29.45 29.61 29.18 29.26 284,121 -0.27(-0.91%)
Dec 08, 2015 29.26 29.66 28.86 29.53 267,682 +0.33(+1.13%)
Dec 07, 2015 29.91 29.91 28.92 29.20 365,258 -0.68(-2.28%)
Dec 04, 2015 29.01 30.04 29.00 29.88 209,206 +0.83(+2.86%)
Dec 03, 2015 29.47 29.79 29.03 29.05 244,667 -0.29(-0.99%)
Dec 02, 2015 29.41 29.79 29.19 29.34 315,167 +0.10(+0.34%)
Dec 01, 2015 29.19 29.53 28.98 29.24 361,641 +0.07(+0.24%)
Nov 30, 2015 29.34 29.56 29.12 29.17 252,075 +0.02(+0.07%)
Nov 27, 2015 28.82 29.44 28.80 29.15 122,888 +0.27(+0.93%)
Nov 25, 2015 28.83 28.88 28.88 28.88 118,000 -0.02(-0.07%)
Nov 24, 2015 28.61 28.95 28.16 28.90 185,274 +0.16(+0.56%)
Nov 23, 2015 28.85 29.19 28.72 28.74 125,617 -0.20(-0.69%)
Nov 20, 2015 28.89 29.15 28.67 28.94 138,335 +0.23(+0.80%)
Nov 19, 2015 28.74 28.95 28.60 28.71 149,157 +0.01(+0.03%)
Nov 18, 2015 28.39 28.79 28.03 28.70 192,945 +0.30(+1.06%)
Nov 17, 2015 28.81 29.14 28.38 28.40 182,820 -0.33(-1.15%)
Nov 16, 2015 28.23 28.82 28.01 28.73 259,038 +0.42(+1.48%)
Nov 13, 2015 28.21 28.76 27.01 28.31 232,391 +0.14(+0.50%)
Nov 12, 2015 28.51 29.00 27.98 28.17 247,973 -0.62(-2.15%)
Nov 11, 2015 28.89 29.20 28.66 28.79 179,523 +0.03(+0.10%)
Nov 10, 2015 28.80 29.26 28.54 28.76 263,585 -0.10(-0.35%)
Nov 09, 2015 29.13 29.72 28.79 28.86 390,619 -0.09(-0.31%)
Nov 06, 2015 28.82 29.13 28.65 28.95 325,121 -0.05(-0.17%)
Nov 05, 2015 29.30 29.30 28.74 29.00 304,345 -0.08(-0.28%)
Nov 04, 2015 29.35 29.42 28.64 29.08 356,008 -0.26(-0.89%)
Nov 03, 2015 28.24 30.00 27.77 29.34 932,293 +0.84(+2.95%)
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.