Advanced Energy (NQ: AEIS )

101.64 USD +4.07 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 19.15 19.15 18.71 18.79 339,894 -0.35(-1.85%)
Sep 29, 2014 18.73 19.17 18.62 19.14 236,295 +0.11(+0.60%)
Sep 26, 2014 18.85 19.11 18.74 19.03 205,961 +0.31(+1.63%)
Sep 25, 2014 18.83 18.90 18.53 18.73 318,618 -0.18(-0.98%)
Sep 24, 2014 18.47 18.99 18.47 18.91 362,695 +0.48(+2.60%)
Sep 23, 2014 18.62 19.01 18.41 18.43 483,295 -0.33(-1.76%)
Sep 22, 2014 18.75 18.82 18.40 18.76 396,727 -0.06(-0.32%)
Sep 19, 2014 19.57 19.85 18.76 18.82 1,168,539 -0.63(-3.24%)
Sep 18, 2014 19.13 19.54 18.89 19.45 292,783 +0.47(+2.48%)
Sep 17, 2014 18.74 19.08 18.74 18.98 550,259 +0.20(+1.06%)
Sep 16, 2014 18.53 18.95 18.43 18.78 252,043 +0.20(+1.08%)
Sep 15, 2014 18.90 18.98 18.25 18.58 502,515 -0.36(-1.90%)
Sep 12, 2014 19.00 19.23 18.72 18.94 439,853 -0.06(-0.32%)
Sep 11, 2014 18.86 19.35 18.86 19.00 443,326 +0.02(+0.11%)
Sep 10, 2014 18.67 18.99 18.48 18.98 306,691 +0.34(+1.82%)
Sep 09, 2014 19.04 19.17 18.62 18.64 365,375 -0.47(-2.46%)
Sep 08, 2014 19.14 19.48 18.88 19.11 425,940 +0.02(+0.10%)
Sep 05, 2014 19.16 19.30 18.88 19.09 503,338 +0.09(+0.47%)
Sep 04, 2014 19.05 19.41 18.91 19.00 375,805 +0.03(+0.16%)
Sep 03, 2014 19.39 19.39 18.84 18.97 442,976 -0.28(-1.45%)
Sep 02, 2014 19.34 19.60 19.18 19.25 396,563 +0.00(+0.00%)
Aug 29, 2014 19.09 19.25 19.25 19.25 176,400 +0.23(+1.21%)
Aug 28, 2014 19.14 19.22 18.90 19.02 262,842 -0.18(-0.94%)
Aug 27, 2014 19.56 19.57 18.90 19.20 383,315 -0.35(-1.79%)
Aug 26, 2014 19.21 19.68 19.02 19.55 286,536 +0.34(+1.77%)
Aug 25, 2014 19.18 19.34 19.06 19.21 260,922 +0.13(+0.68%)
Aug 22, 2014 18.93 19.23 18.70 19.08 303,253 +0.15(+0.79%)
Aug 21, 2014 18.94 19.11 18.68 18.93 280,277 -0.05(-0.26%)
Aug 20, 2014 18.59 19.04 18.55 18.98 289,337 +0.31(+1.66%)
Aug 19, 2014 18.68 18.74 18.21 18.67 391,615 -0.01(-0.05%)
Aug 18, 2014 18.66 18.66 18.35 18.68 274,637 +0.19(+1.03%)
Aug 15, 2014 18.70 18.85 18.06 18.49 375,767 +0.03(+0.16%)
Aug 14, 2014 18.42 18.58 18.09 18.46 352,478 -0.01(-0.05%)
Aug 13, 2014 18.02 18.65 17.93 18.47 460,746 +0.68(+3.82%)
Aug 12, 2014 17.94 18.06 17.53 17.79 213,133 -0.22(-1.22%)
Aug 11, 2014 17.60 18.32 17.40 18.01 365,519 +0.51(+2.91%)
Aug 08, 2014 16.82 17.53 16.71 17.50 409,874 +0.70(+4.17%)
Aug 07, 2014 17.44 17.44 16.76 16.80 321,092 -0.55(-3.17%)
Aug 06, 2014 17.04 17.70 17.04 17.35 458,393 +0.10(+0.58%)
Aug 05, 2014 16.50 17.75 16.00 17.25 871,631 +0.38(+2.25%)
Aug 04, 2014 16.76 16.95 16.44 16.87 310,717 +0.27(+1.63%)
Aug 01, 2014 16.84 16.99 16.26 16.60 386,143 -0.22(-1.31%)
Jul 31, 2014 16.84 17.06 16.72 16.82 401,166 -0.25(-1.46%)
Jul 30, 2014 17.15 17.17 16.89 17.07 294,723 +0.09(+0.53%)
Jul 29, 2014 17.36 17.60 16.97 16.98 341,873 -0.38(-2.19%)
Jul 28, 2014 17.39 17.59 17.18 17.36 437,545 +0.00(+0.00%)
Jul 25, 2014 17.41 17.68 17.10 17.36 406,416 -0.23(-1.31%)
Jul 24, 2014 18.52 18.63 17.53 17.59 557,130 -0.89(-4.82%)
Jul 23, 2014 18.35 18.77 18.35 18.48 524,827 +0.17(+0.93%)
Jul 22, 2014 17.85 18.43 17.83 18.31 470,984 +0.57(+3.21%)
Jul 21, 2014 17.38 17.82 17.31 17.74 280,011 +0.27(+1.55%)
Jul 18, 2014 17.39 17.63 17.30 17.47 413,968 +0.07(+0.40%)
Jul 17, 2014 17.79 18.06 17.31 17.40 359,062 -0.57(-3.17%)
Jul 16, 2014 18.07 18.16 17.66 17.97 209,838 +0.07(+0.39%)
Jul 15, 2014 18.08 18.21 17.74 17.90 268,030 -0.22(-1.21%)
Jul 14, 2014 18.56 18.61 18.06 18.12 293,529 -0.22(-1.20%)
Jul 11, 2014 18.18 18.50 17.82 18.34 428,915 +0.13(+0.71%)
Jul 10, 2014 17.91 18.66 17.75 18.21 424,536 -0.14(-0.76%)
Jul 09, 2014 18.00 18.52 17.75 18.35 579,948 -0.11(-0.60%)
Jul 08, 2014 18.87 18.90 18.13 18.46 651,828 -0.47(-2.48%)
Jul 07, 2014 19.21 19.23 18.87 18.93 318,574 -0.32(-1.66%)
Jul 03, 2014 19.00 19.25 19.25 19.25 329,600 +0.29(+1.53%)
Jul 02, 2014 19.79 19.90 18.89 18.96 370,258 -0.94(-4.72%)
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.