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 (%)
Jun 30, 2015 27.82 27.85 26.90 27.49 618,704 +0.08(+0.29%)
Jun 29, 2015 28.43 28.53 27.35 27.41 295,913 -1.15(-4.03%)
Jun 26, 2015 28.97 29.07 28.23 28.56 800,561 -0.44(-1.52%)
Jun 25, 2015 28.87 29.05 28.72 29.00 214,005 +0.17(+0.59%)
Jun 24, 2015 28.85 29.07 28.56 28.83 190,451 -0.05(-0.17%)
Jun 23, 2015 29.33 29.33 28.62 28.88 248,293 -0.43(-1.47%)
Jun 22, 2015 29.27 29.35 28.96 29.31 133,222 +0.28(+0.96%)
Jun 19, 2015 29.10 29.10 28.66 29.03 275,941 +0.03(+0.10%)
Jun 18, 2015 28.87 29.12 28.67 29.00 184,408 +0.18(+0.62%)
Jun 17, 2015 29.15 29.33 28.82 28.82 251,597 -0.32(-1.10%)
Jun 16, 2015 28.81 29.16 28.64 29.14 219,563 +0.26(+0.90%)
Jun 15, 2015 28.71 29.01 28.02 28.88 252,877 -0.15(-0.52%)
Jun 12, 2015 29.18 29.33 28.93 29.03 165,562 -0.31(-1.06%)
Jun 11, 2015 29.46 29.49 29.05 29.34 150,014 -0.01(-0.03%)
Jun 10, 2015 28.69 29.45 28.36 29.35 218,199 +0.85(+2.98%)
Jun 09, 2015 29.00 29.22 28.40 28.50 265,962 -0.50(-1.72%)
Jun 08, 2015 29.47 29.50 28.97 29.00 214,582 -0.39(-1.33%)
Jun 05, 2015 28.81 29.44 28.51 29.39 218,062 +0.56(+1.94%)
Jun 04, 2015 29.06 29.35 28.64 28.83 382,721 -0.42(-1.44%)
Jun 03, 2015 29.20 29.41 28.90 29.25 180,344 +0.08(+0.27%)
Jun 02, 2015 29.02 29.24 28.69 29.17 407,876 -0.01(-0.03%)
Jun 01, 2015 28.68 29.46 28.28 29.18 320,492 +0.66(+2.31%)
May 29, 2015 28.64 28.78 28.19 28.52 223,216 -0.17(-0.59%)
May 28, 2015 28.82 28.99 28.36 28.69 161,122 -0.13(-0.45%)
May 27, 2015 28.40 28.87 28.24 28.82 292,627 +0.50(+1.77%)
May 26, 2015 28.59 28.70 27.96 28.32 285,328 -0.32(-1.12%)
May 22, 2015 28.59 28.64 28.64 28.64 191,300 -0.13(-0.45%)
May 21, 2015 28.77 28.82 27.95 28.77 255,217 +0.05(+0.17%)
May 20, 2015 28.48 29.05 27.99 28.72 388,176 +0.61(+2.17%)
May 19, 2015 28.50 28.50 27.95 28.11 291,690 -0.22(-0.78%)
May 18, 2015 27.85 28.42 27.49 28.33 321,972 +0.48(+1.72%)
May 15, 2015 26.80 27.85 26.80 27.85 384,144 +0.88(+3.26%)
May 14, 2015 26.65 26.99 26.57 26.97 261,451 +0.45(+1.70%)
May 13, 2015 25.53 27.08 25.22 26.52 545,153 +1.10(+4.33%)
May 12, 2015 25.30 25.69 25.06 25.42 217,676 -0.12(-0.47%)
May 11, 2015 25.28 25.96 25.28 25.54 201,927 +0.29(+1.15%)
May 08, 2015 25.36 25.57 25.21 25.25 200,985 +0.29(+1.16%)
May 07, 2015 24.27 25.01 24.27 24.96 193,075 +0.65(+2.67%)
May 06, 2015 24.58 24.85 24.02 24.31 230,425 -0.26(-1.06%)
May 05, 2015 25.08 25.84 23.67 24.57 527,668 -0.32(-1.29%)
May 04, 2015 25.59 25.65 24.79 24.89 307,668 -0.58(-2.28%)
May 01, 2015 24.60 25.57 24.60 25.47 245,113 +1.01(+4.13%)
Apr 30, 2015 24.81 24.98 24.13 24.46 297,546 -0.52(-2.08%)
Apr 29, 2015 25.40 25.57 24.96 24.98 123,878 -0.64(-2.50%)
Apr 28, 2015 25.06 25.77 24.94 25.62 204,016 +0.52(+2.07%)
Apr 27, 2015 25.16 25.79 25.03 25.10 261,297 -0.08(-0.32%)
Apr 24, 2015 25.57 25.57 24.99 25.18 131,775 -0.46(-1.79%)
Apr 23, 2015 25.54 25.72 25.25 25.64 179,757 -0.05(-0.19%)
Apr 22, 2015 25.51 25.87 25.11 25.69 156,147 +0.25(+0.98%)
Apr 21, 2015 25.25 25.62 25.24 25.44 227,226 +0.33(+1.31%)
Apr 20, 2015 24.76 25.63 24.76 25.11 326,734 +0.60(+2.45%)
Apr 17, 2015 25.06 25.06 24.42 24.51 274,790 -0.79(-3.10%)
Apr 16, 2015 25.80 25.88 25.25 25.30 219,018 -0.66(-2.52%)
Apr 15, 2015 25.79 26.19 25.67 25.95 229,923 +0.26(+1.01%)
Apr 14, 2015 26.35 26.35 25.58 25.69 180,776 -0.55(-2.10%)
Apr 13, 2015 26.00 26.52 26.00 26.24 157,722 +0.17(+0.65%)
Apr 10, 2015 26.16 26.21 25.87 26.07 237,977 +0.10(+0.39%)
Apr 09, 2015 25.51 26.06 25.51 25.97 241,615 +0.51(+2.00%)
Apr 08, 2015 25.46 25.68 25.32 25.46 333,503 -0.03(-0.12%)
Apr 07, 2015 25.83 26.13 25.45 25.49 270,218 -0.34(-1.32%)
Apr 06, 2015 25.44 25.97 25.39 25.83 209,909 +0.13(+0.51%)
Apr 02, 2015 25.74 25.70 25.70 25.70 257,600 -0.03(-0.12%)
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.