Advanced Energy (NQ: AEIS )

86.45 USD -1.25 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.42 27.77 25.10 27.30 903,596 +1.50(+5.80%)
Jan 30, 2014 25.29 25.88 25.03 25.80 414,674 +0.82(+3.30%)
Jan 29, 2014 25.18 25.47 24.66 24.98 444,944 -0.48(-1.89%)
Jan 28, 2014 25.23 25.76 24.82 25.46 555,772 +0.51(+2.04%)
Jan 27, 2014 25.18 25.28 24.34 24.95 570,143 -0.21(-0.83%)
Jan 24, 2014 26.07 26.07 25.06 25.16 532,318 -1.17(-4.44%)
Jan 23, 2014 26.47 26.70 25.67 26.33 736,596 -0.33(-1.24%)
Jan 22, 2014 26.02 26.79 25.78 26.66 387,312 +0.64(+2.46%)
Jan 21, 2014 26.19 26.72 25.91 26.02 468,033 -0.10(-0.38%)
Jan 17, 2014 27.02 26.12 26.12 26.12 551,000 -1.04(-3.83%)
Jan 16, 2014 25.87 27.74 25.75 27.16 1,038,239 +1.61(+6.30%)
Jan 15, 2014 24.90 26.73 24.90 25.55 804,558 +0.65(+2.61%)
Jan 14, 2014 24.00 25.17 23.73 24.90 370,200 +1.13(+4.75%)
Jan 13, 2014 23.91 24.10 23.35 23.77 685,858 -0.14(-0.59%)
Jan 10, 2014 24.05 24.32 23.72 23.91 365,111 -0.07(-0.29%)
Jan 09, 2014 24.74 24.94 23.79 23.98 335,543 -0.57(-2.34%)
Jan 08, 2014 23.55 24.97 23.44 24.55 795,204 +1.04(+4.44%)
Jan 07, 2014 23.13 23.95 22.91 23.51 532,481 +0.50(+2.17%)
Jan 06, 2014 23.51 23.51 22.82 23.01 346,727 -0.30(-1.29%)
Jan 03, 2014 23.15 23.75 22.88 23.31 411,984 +0.43(+1.88%)
Jan 02, 2014 22.73 23.10 22.30 22.88 361,317 +0.02(+0.09%)
Dec 31, 2013 22.50 22.86 22.86 22.86 347,600 +0.34(+1.51%)
Dec 30, 2013 22.25 22.56 22.21 22.52 475,743 +0.29(+1.30%)
Dec 27, 2013 22.47 22.47 21.98 22.23 295,170 -0.14(-0.63%)
Dec 26, 2013 22.21 22.49 21.93 22.37 311,044 +0.20(+0.90%)
Dec 24, 2013 22.27 22.32 22.05 22.17 89,177 -0.16(-0.72%)
Dec 23, 2013 22.31 22.66 22.08 22.33 349,139 +0.13(+0.59%)
Dec 20, 2013 21.56 22.26 21.21 22.20 527,896 +0.74(+3.45%)
Dec 19, 2013 21.64 21.94 21.40 21.46 307,535 -0.24(-1.11%)
Dec 18, 2013 21.87 21.90 21.19 21.70 321,222 -0.17(-0.78%)
Dec 17, 2013 21.73 22.28 21.60 21.87 325,053 +0.08(+0.37%)
Dec 16, 2013 21.36 21.85 21.18 21.79 390,895 +0.48(+2.25%)
Dec 13, 2013 21.50 21.66 21.07 21.31 271,587 -0.07(-0.33%)
Dec 12, 2013 21.40 21.59 21.15 21.38 393,419 -0.06(-0.28%)
Dec 11, 2013 22.13 22.13 21.30 21.44 336,977 -0.58(-2.63%)
Dec 10, 2013 22.31 22.71 22.00 22.02 399,425 -0.42(-1.87%)
Dec 09, 2013 22.49 22.88 22.25 22.44 470,278 +0.01(+0.04%)
Dec 06, 2013 22.61 22.81 21.84 22.43 0 +0.06(+0.27%)
Dec 05, 2013 22.84 23.25 22.25 22.37 0 -0.60(-2.61%)
Dec 04, 2013 22.97 23.65 22.84 22.97 0 -0.19(-0.82%)
Dec 03, 2013 23.24 23.50 23.00 23.16 374,095 -0.18(-0.77%)
Dec 02, 2013 23.75 23.75 23.07 23.34 473,983 -0.48(-2.02%)
Nov 29, 2013 24.29 24.42 23.80 23.82 0 -0.34(-1.41%)
Nov 27, 2013 23.68 24.35 23.45 24.16 0 +0.53(+2.24%)
Nov 26, 2013 23.76 23.95 23.56 23.63 0 -0.12(-0.51%)
Nov 25, 2013 24.18 24.41 23.42 23.75 304,863 -0.37(-1.53%)
Nov 22, 2013 24.15 24.59 23.90 24.12 0 -0.07(-0.29%)
Nov 21, 2013 23.25 24.31 23.08 24.19 599,282 +1.14(+4.95%)
Nov 20, 2013 22.14 23.15 22.00 23.05 0 +0.98(+4.44%)
Nov 19, 2013 22.75 22.81 21.90 22.07 505,116 -0.68(-2.99%)
Nov 18, 2013 23.36 23.67 22.70 22.75 0 -0.51(-2.19%)
Nov 15, 2013 22.83 23.33 22.60 23.26 0 +0.47(+2.06%)
Nov 14, 2013 22.97 23.27 22.52 22.79 475,777 -0.27(-1.17%)
Nov 13, 2013 23.05 23.52 23.00 23.06 0 -0.32(-1.37%)
Nov 12, 2013 23.46 23.82 23.13 23.38 0 -0.15(-0.64%)
Nov 11, 2013 23.53 24.26 23.11 23.53 0 -0.93(-3.80%)
Nov 08, 2013 24.25 24.86 24.25 24.46 0 +0.12(+0.49%)
Nov 07, 2013 23.59 24.61 23.56 24.34 688,899 +0.29(+1.18%)
Nov 06, 2013 26.00 26.05 23.73 24.05 1,499,504 -1.91(-7.37%)
Nov 05, 2013 21.75 26.55 21.75 25.97 2,297,652 +5.32(+25.76%)
Nov 04, 2013 20.45 20.93 20.35 20.65 366,942 +0.26(+1.28%)
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.