Advanced Energy (NQ: AEIS )

85.17 USD -1.07 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 28.41 28.63 28.13 28.50 368,557 +0.22(+0.78%)
Oct 30, 2015 27.82 28.52 27.82 28.28 276,984 +0.42(+1.51%)
Oct 29, 2015 28.20 28.47 27.61 27.86 172,713 -0.44(-1.55%)
Oct 28, 2015 27.79 28.30 27.65 28.30 297,526 +0.60(+2.17%)
Oct 27, 2015 27.56 27.99 27.48 27.70 313,549 +0.00(+0.00%)
Oct 26, 2015 27.50 27.85 27.06 27.70 255,939 +0.18(+0.65%)
Oct 23, 2015 27.17 27.54 26.05 27.52 445,967 +0.70(+2.61%)
Oct 22, 2015 28.06 28.06 25.99 26.82 638,894 -1.54(-5.43%)
Oct 21, 2015 28.55 28.79 28.18 28.36 375,982 -0.04(-0.14%)
Oct 20, 2015 28.08 28.48 27.62 28.40 203,871 +0.38(+1.36%)
Oct 19, 2015 27.47 28.05 27.47 28.02 342,059 +0.47(+1.71%)
Oct 16, 2015 28.22 28.29 27.46 27.55 341,539 -0.58(-2.06%)
Oct 15, 2015 27.45 28.22 27.45 28.13 348,937 +0.66(+2.40%)
Oct 14, 2015 27.21 27.95 27.21 27.47 204,072 +0.26(+0.96%)
Oct 13, 2015 27.85 27.85 27.19 27.21 207,350 -0.51(-1.84%)
Oct 12, 2015 27.99 28.04 27.66 27.72 181,785 -0.09(-0.32%)
Oct 09, 2015 27.90 28.00 27.53 27.81 192,260 -0.18(-0.64%)
Oct 08, 2015 27.67 28.02 27.13 27.99 478,442 +0.24(+0.86%)
Oct 07, 2015 27.54 28.19 27.54 27.75 488,495 +0.46(+1.69%)
Oct 06, 2015 27.47 27.76 27.00 27.29 295,569 -0.24(-0.87%)
Oct 05, 2015 26.84 27.55 26.71 27.53 270,152 +0.79(+2.95%)
Oct 02, 2015 25.93 26.75 25.65 26.74 251,749 +0.60(+2.30%)
Oct 01, 2015 26.29 26.29 25.78 26.14 360,670 -0.16(-0.61%)
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%)
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.