Advanced Energy (NQ: AEIS )

90.63 USD -0.05 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.62 26.35 25.62 26.30 447,686 +1.01(+3.99%)
Sep 29, 2015 25.00 25.60 24.79 25.29 278,185 +0.38(+1.53%)
Sep 28, 2015 25.00 25.19 24.84 24.91 363,024 -0.17(-0.68%)
Sep 25, 2015 25.70 25.78 24.88 25.08 492,702 -0.29(-1.14%)
Sep 24, 2015 24.35 25.44 24.27 25.37 412,641 +0.65(+2.63%)
Sep 23, 2015 24.43 24.87 24.20 24.72 458,625 +0.29(+1.19%)
Sep 22, 2015 25.10 25.32 24.36 24.43 1,242,572 -1.05(-4.12%)
Sep 21, 2015 25.53 25.85 25.17 25.48 759,123 +0.28(+1.11%)
Sep 18, 2015 25.64 26.08 25.03 25.20 782,683 -0.91(-3.49%)
Sep 17, 2015 25.62 26.32 25.33 26.11 613,165 +0.70(+2.75%)
Sep 16, 2015 25.29 25.44 24.99 25.41 137,233 +0.20(+0.79%)
Sep 15, 2015 24.94 25.32 24.82 25.21 167,226 +0.21(+0.84%)
Sep 14, 2015 25.20 25.33 24.97 25.00 214,886 -0.19(-0.75%)
Sep 11, 2015 24.70 25.22 24.64 25.19 178,145 +0.37(+1.49%)
Sep 10, 2015 24.86 25.06 24.57 24.82 182,899 -0.05(-0.20%)
Sep 09, 2015 24.80 25.26 24.57 24.87 339,372 +0.17(+0.69%)
Sep 08, 2015 24.33 24.83 24.14 24.70 327,552 +0.89(+3.74%)
Sep 04, 2015 24.05 23.81 23.81 23.81 149,800 -0.61(-2.50%)
Sep 03, 2015 24.43 24.77 24.36 24.42 162,480 +0.14(+0.58%)
Sep 02, 2015 23.92 24.30 23.55 24.28 179,344 +0.76(+3.23%)
Sep 01, 2015 23.80 24.40 23.49 23.52 233,996 -0.75(-3.09%)
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%)
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.