Advanced Energy (NQ: AEIS )

91.76 USD +1.13 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 23.83 24.31 23.31 24.21 391,442 +0.51(+2.17%)
Dec 31, 2014 24.01 23.70 23.70 23.70 251,000 -0.25(-1.04%)
Dec 30, 2014 23.90 24.01 23.63 23.95 241,419 -0.12(-0.50%)
Dec 29, 2014 24.19 24.22 23.68 24.07 268,907 -0.12(-0.50%)
Dec 26, 2014 24.18 24.38 23.93 24.19 169,589 +0.01(+0.04%)
Dec 24, 2014 24.28 24.18 24.18 24.18 189,700 -0.01(-0.04%)
Dec 23, 2014 24.20 24.61 23.56 24.19 513,913 +1.30(+5.68%)
Dec 22, 2014 22.70 23.07 22.38 22.89 216,771 +0.19(+0.84%)
Dec 19, 2014 22.88 23.01 22.60 22.70 985,074 -0.17(-0.74%)
Dec 18, 2014 22.65 22.95 22.39 22.87 279,331 +0.39(+1.73%)
Dec 17, 2014 22.14 22.48 21.73 22.48 273,558 +0.30(+1.35%)
Dec 16, 2014 22.06 22.71 22.00 22.18 282,409 -0.03(-0.14%)
Dec 15, 2014 22.53 22.98 22.15 22.21 271,538 -0.26(-1.16%)
Dec 12, 2014 22.14 22.59 21.86 22.47 372,217 -0.05(-0.22%)
Dec 11, 2014 22.06 22.93 22.01 22.52 273,006 +0.74(+3.40%)
Dec 10, 2014 22.54 22.83 21.76 21.78 185,916 -0.92(-4.05%)
Dec 09, 2014 21.92 22.81 21.66 22.70 328,890 +0.39(+1.75%)
Dec 08, 2014 22.56 23.07 22.03 22.31 451,905 -0.29(-1.28%)
Dec 05, 2014 22.06 22.63 21.97 22.60 228,522 +0.55(+2.49%)
Dec 04, 2014 21.91 22.14 21.85 22.05 358,654 +0.05(+0.23%)
Dec 03, 2014 21.60 22.25 21.48 22.00 376,171 +0.40(+1.85%)
Dec 02, 2014 19.99 21.64 19.78 21.60 704,841 +1.61(+8.05%)
Dec 01, 2014 20.31 20.61 19.82 19.99 437,346 -0.44(-2.15%)
Nov 28, 2014 20.97 20.97 20.39 20.43 181,061 -0.57(-2.71%)
Nov 26, 2014 20.51 21.00 21.00 21.00 340,000 +0.54(+2.64%)
Nov 25, 2014 20.64 20.88 20.43 20.46 129,556 -0.14(-0.68%)
Nov 24, 2014 20.13 20.64 20.00 20.60 265,875 +0.51(+2.54%)
Nov 21, 2014 20.37 20.56 20.08 20.09 393,001 +0.09(+0.45%)
Nov 20, 2014 19.04 20.00 19.04 20.00 369,598 +0.54(+2.77%)
Nov 19, 2014 20.35 20.35 19.17 19.46 972,050 -1.07(-5.21%)
Nov 18, 2014 20.35 20.72 20.18 20.53 250,611 +0.31(+1.53%)
Nov 17, 2014 20.54 20.56 20.18 20.22 229,266 -0.42(-2.03%)
Nov 14, 2014 20.51 20.83 20.25 20.64 247,733 +0.11(+0.54%)
Nov 13, 2014 20.65 20.88 20.45 20.53 275,655 -0.16(-0.77%)
Nov 12, 2014 20.54 20.80 20.50 20.69 233,364 +0.04(+0.19%)
Nov 11, 2014 20.72 21.02 20.52 20.65 430,534 -0.14(-0.67%)
Nov 10, 2014 20.41 20.89 20.22 20.79 412,958 +0.38(+1.86%)
Nov 07, 2014 20.36 20.71 20.13 20.41 410,606 -0.01(-0.05%)
Nov 06, 2014 20.90 21.14 20.37 20.42 387,704 -0.54(-2.58%)
Nov 05, 2014 20.68 21.05 20.23 20.96 551,692 +0.43(+2.09%)
Nov 04, 2014 20.97 21.32 20.30 20.53 959,417 +0.54(+2.70%)
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.