Advanced Energy (NQ: AEIS )

88.44 USD +1.05 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.76 25.91 25.41 25.66 184,418 -0.32(-1.23%)
Mar 30, 2015 25.74 26.06 25.40 25.98 209,226 +0.37(+1.44%)
Mar 27, 2015 25.50 25.73 25.05 25.61 271,593 +0.10(+0.39%)
Mar 26, 2015 25.64 25.64 24.99 25.51 421,888 -0.43(-1.66%)
Mar 25, 2015 26.75 26.75 25.75 25.94 565,837 -0.77(-2.88%)
Mar 24, 2015 26.74 26.83 26.56 26.71 332,602 -0.01(-0.04%)
Mar 23, 2015 26.42 26.83 26.27 26.72 288,926 +0.19(+0.72%)
Mar 20, 2015 26.52 26.66 25.68 26.53 789,288 +0.46(+1.76%)
Mar 19, 2015 25.39 26.07 25.32 26.07 365,100 +0.52(+2.04%)
Mar 18, 2015 25.25 25.62 25.10 25.55 367,085 +0.16(+0.63%)
Mar 17, 2015 25.57 25.75 25.34 25.39 334,265 -0.18(-0.70%)
Mar 16, 2015 25.36 25.62 25.31 25.57 255,186 +0.31(+1.23%)
Mar 13, 2015 25.32 25.60 24.76 25.26 227,912 -0.15(-0.59%)
Mar 12, 2015 25.20 25.45 24.99 25.41 253,178 +0.27(+1.07%)
Mar 11, 2015 25.00 25.24 24.90 25.14 295,633 +0.27(+1.09%)
Mar 10, 2015 25.30 25.59 24.80 24.87 431,125 -0.73(-2.85%)
Mar 09, 2015 25.73 26.02 25.50 25.60 377,047 -0.02(-0.08%)
Mar 06, 2015 26.21 26.35 25.59 25.62 372,872 -0.78(-2.95%)
Mar 05, 2015 26.58 26.70 26.28 26.40 202,745 -0.23(-0.86%)
Mar 04, 2015 26.53 26.80 26.11 26.63 363,643 -0.08(-0.30%)
Mar 03, 2015 27.16 27.52 26.53 26.71 700,394 -0.64(-2.34%)
Mar 02, 2015 26.51 27.42 26.34 27.35 350,388 +0.73(+2.74%)
Feb 27, 2015 26.42 26.77 26.32 26.62 455,923 +0.21(+0.80%)
Feb 26, 2015 26.46 26.79 26.24 26.41 358,473 -0.11(-0.41%)
Feb 25, 2015 26.30 27.00 26.30 26.52 415,597 +0.27(+1.03%)
Feb 24, 2015 26.40 26.69 25.94 26.25 543,520 -0.11(-0.42%)
Feb 23, 2015 26.40 26.50 26.08 26.36 236,189 -0.17(-0.64%)
Feb 20, 2015 26.49 26.61 26.03 26.53 301,024 +0.03(+0.11%)
Feb 19, 2015 26.43 26.68 26.36 26.50 158,758 +0.12(+0.45%)
Feb 18, 2015 26.53 26.62 25.98 26.38 376,965 -0.24(-0.90%)
Feb 17, 2015 26.55 26.90 26.42 26.62 280,706 -0.06(-0.22%)
Feb 13, 2015 27.00 26.68 26.68 26.68 236,300 -0.32(-1.19%)
Feb 12, 2015 26.97 27.00 26.51 27.00 233,547 +0.17(+0.63%)
Feb 11, 2015 26.77 27.27 26.63 26.83 497,222 -0.04(-0.15%)
Feb 10, 2015 27.50 27.91 26.22 26.87 521,350 -0.36(-1.32%)
Feb 09, 2015 27.01 27.46 26.50 27.23 534,971 +0.00(+0.00%)
Feb 06, 2015 26.85 28.18 26.41 27.23 1,168,483 +0.91(+3.46%)
Feb 05, 2015 25.79 26.43 25.67 26.32 300,707 +0.66(+2.57%)
Feb 04, 2015 25.58 26.35 25.50 25.66 647,154 +0.24(+0.94%)
Feb 03, 2015 25.20 26.37 24.73 25.42 1,734,537 +0.94(+3.84%)
Feb 02, 2015 24.16 24.49 23.65 24.48 278,834 +0.48(+2.00%)
Jan 30, 2015 24.49 24.75 23.85 24.00 422,914 -0.78(-3.15%)
Jan 29, 2015 24.41 24.82 24.26 24.78 454,764 +0.34(+1.39%)
Jan 28, 2015 24.85 24.98 24.08 24.44 281,885 -0.23(-0.93%)
Jan 27, 2015 24.68 25.03 24.13 24.67 210,249 -0.38(-1.52%)
Jan 26, 2015 24.91 25.19 24.49 25.05 254,415 -0.02(-0.08%)
Jan 23, 2015 24.86 25.17 24.75 25.07 192,399 +0.13(+0.52%)
Jan 22, 2015 24.69 24.99 24.13 24.94 281,809 +0.49(+2.00%)
Jan 21, 2015 24.56 24.94 24.31 24.45 351,981 -0.23(-0.93%)
Jan 20, 2015 24.53 24.94 24.16 24.68 279,609 +0.27(+1.11%)
Jan 16, 2015 23.25 24.57 23.08 24.41 916,268 +1.09(+4.67%)
Jan 15, 2015 23.52 23.73 23.05 23.32 322,282 -0.21(-0.89%)
Jan 14, 2015 23.19 23.75 23.13 23.53 184,595 -0.03(-0.13%)
Jan 13, 2015 24.13 24.21 23.30 23.56 387,979 -0.42(-1.75%)
Jan 12, 2015 23.86 24.05 23.08 23.98 342,991 +0.18(+0.76%)
Jan 09, 2015 23.99 25.10 23.37 23.80 593,193 +1.01(+4.43%)
Jan 08, 2015 22.55 22.99 22.09 22.79 525,279 +0.50(+2.24%)
Jan 07, 2015 22.55 22.76 21.97 22.29 368,105 -0.16(-0.71%)
Jan 06, 2015 23.41 23.41 21.86 22.45 616,561 -0.99(-4.22%)
Jan 05, 2015 24.12 24.21 23.02 23.44 411,714 -0.77(-3.20%)
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.