Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 23.80 24.49 23.80 24.12 363,444 +0.59(+2.51%)
Mar 28, 2014 23.64 24.23 23.48 23.53 462,103 -0.09(-0.38%)
Mar 27, 2014 24.75 24.75 23.50 23.62 714,730 -1.22(-4.92%)
Mar 26, 2014 26.47 26.52 24.84 24.84 558,937 -1.36(-5.19%)
Mar 25, 2014 26.03 26.75 25.94 26.19 258,579 +0.23(+0.87%)
Mar 24, 2014 26.37 26.70 25.58 25.97 533,731 -0.40(-1.53%)
Mar 21, 2014 26.42 26.97 26.18 26.37 924,035 +0.20(+0.75%)
Mar 20, 2014 25.82 26.36 25.79 26.17 288,149 +0.36(+1.41%)
Mar 19, 2014 25.39 26.04 25.39 25.81 482,807 +0.46(+1.83%)
Mar 18, 2014 24.82 25.36 24.75 25.35 461,071 +0.56(+2.26%)
Mar 17, 2014 24.22 24.91 23.90 24.79 357,726 +0.67(+2.78%)
Mar 14, 2014 24.61 24.65 23.90 24.12 383,291 -0.28(-1.13%)
Mar 13, 2014 25.49 25.73 24.05 24.39 454,852 -0.89(-3.50%)
Mar 12, 2014 24.90 25.58 24.71 25.28 310,629 +0.27(+1.06%)
Mar 11, 2014 25.62 25.67 24.53 25.01 487,224 -0.64(-2.49%)
Mar 10, 2014 25.83 25.84 25.07 25.65 581,725 -0.22(-0.84%)
Mar 07, 2014 27.16 27.28 25.74 25.87 609,850 -1.10(-4.09%)
Mar 06, 2014 26.94 27.37 26.81 26.97 302,172 +0.06(+0.22%)
Mar 05, 2014 27.58 27.68 26.59 26.91 574,845 -0.66(-2.39%)
Mar 04, 2014 27.07 27.96 27.06 27.57 627,106 +0.79(+2.94%)
Mar 03, 2014 26.74 26.88 25.82 26.79 443,995 -0.23(-0.84%)
Feb 28, 2014 27.55 28.03 26.87 27.01 397,025 -0.51(-1.86%)
Feb 27, 2014 27.92 28.17 27.08 27.52 397,063 -0.41(-1.48%)
Feb 26, 2014 27.43 28.55 27.24 27.94 317,113 +0.45(+1.65%)
Feb 25, 2014 28.11 28.32 27.34 27.48 287,358 -0.62(-2.21%)
Feb 24, 2014 28.45 28.47 28.02 28.10 269,675 +0.03(+0.11%)
Feb 21, 2014 28.62 28.70 27.82 28.07 524,155 -0.35(-1.25%)
Feb 20, 2014 27.02 28.55 26.81 28.43 542,650 +1.35(+4.98%)
Feb 19, 2014 27.15 27.80 26.77 27.08 455,110 -0.29(-1.04%)
Feb 18, 2014 26.59 27.46 26.55 27.37 391,443 +0.58(+2.17%)
Feb 14, 2014 26.99 26.79 26.79 26.79 327,918 -0.38(-1.41%)
Feb 13, 2014 26.16 27.21 26.10 27.17 358,213 +0.76(+2.87%)
Feb 12, 2014 26.49 27.61 26.17 26.41 897,197 -0.08(-0.30%)
Feb 11, 2014 26.44 26.80 26.32 26.49 494,365 +0.06(+0.22%)
Feb 10, 2014 26.38 26.60 25.92 26.43 598,275 -0.04(-0.15%)
Feb 07, 2014 26.44 27.17 26.18 26.47 526,946 +0.13(+0.49%)
Feb 06, 2014 27.04 27.04 26.04 26.34 721,385 -0.71(-2.62%)
Feb 05, 2014 26.16 27.21 25.90 27.05 801,129 +0.79(+3.00%)
Feb 04, 2014 26.78 28.02 25.76 26.26 1,666,245 +0.12(+0.45%)
Feb 03, 2014 26.82 27.05 25.79 26.15 1,204,803 -0.73(-2.71%)
Jan 31, 2014 25.02 27.34 24.71 26.87 917,924 +1.47(+5.80%)
Jan 30, 2014 24.90 25.48 24.64 25.40 421,249 +0.81(+3.30%)
Jan 29, 2014 24.79 25.07 24.28 24.59 451,999 -0.47(-1.89%)
Jan 28, 2014 24.84 25.36 24.43 25.06 564,585 +0.50(+2.04%)
Jan 27, 2014 24.79 24.88 23.96 24.56 579,184 -0.21(-0.83%)
Jan 24, 2014 25.66 25.66 24.67 24.77 540,759 -1.15(-4.44%)
Jan 23, 2014 26.06 26.28 25.27 25.92 748,276 -0.32(-1.24%)
Jan 22, 2014 25.61 26.37 25.38 26.24 393,453 +0.63(+2.46%)
Jan 21, 2014 25.78 26.30 25.51 25.61 475,454 -0.10(-0.38%)
Jan 17, 2014 26.60 25.71 25.71 25.71 559,737 -1.02(-3.83%)
Jan 16, 2014 25.47 27.31 25.35 26.74 1,054,702 +1.58(+6.30%)
Jan 15, 2014 24.51 26.31 24.51 25.15 817,316 +0.64(+2.61%)
Jan 14, 2014 23.63 24.78 23.36 24.51 376,070 +1.11(+4.75%)
Jan 13, 2014 23.54 23.72 22.99 23.40 696,734 -0.14(-0.59%)
Jan 10, 2014 23.67 23.94 23.35 23.54 370,900 -0.07(-0.29%)
Jan 09, 2014 24.35 24.55 23.42 23.61 340,863 -0.57(-2.34%)
Jan 08, 2014 23.18 24.58 23.07 24.17 807,813 +1.03(+4.44%)
Jan 07, 2014 22.77 23.58 22.55 23.14 540,924 +0.49(+2.17%)
Jan 06, 2014 23.14 23.14 22.46 22.65 352,225 -0.30(-1.29%)
Jan 03, 2014 22.79 23.38 22.53 22.95 418,517 +0.42(+1.88%)
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.