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, 2015 25.36 25.50 25.01 25.26 187,356 -0.31(-1.23%)
Mar 30, 2015 25.34 25.65 25.00 25.57 212,559 +0.36(+1.44%)
Mar 27, 2015 25.10 25.33 24.66 25.21 275,920 +0.10(+0.39%)
Mar 26, 2015 25.24 25.24 24.60 25.11 428,610 -0.42(-1.66%)
Mar 25, 2015 26.33 26.33 25.35 25.53 574,852 -0.76(-2.88%)
Mar 24, 2015 26.32 26.40 26.14 26.29 337,901 -0.01(-0.04%)
Mar 23, 2015 26.01 26.41 25.86 26.30 293,529 +0.19(+0.72%)
Mar 20, 2015 26.10 26.24 25.28 26.11 801,864 +0.45(+1.76%)
Mar 19, 2015 24.99 25.66 24.92 25.66 370,917 +0.51(+2.04%)
Mar 18, 2015 24.85 25.22 24.71 25.15 372,934 +0.16(+0.63%)
Mar 17, 2015 25.17 25.34 24.94 24.99 339,591 -0.18(-0.70%)
Mar 16, 2015 24.96 25.22 24.91 25.17 259,252 +0.31(+1.23%)
Mar 13, 2015 24.92 25.20 24.37 24.86 231,543 -0.15(-0.59%)
Mar 12, 2015 24.80 25.05 24.60 25.01 257,212 +0.27(+1.07%)
Mar 11, 2015 24.61 24.84 24.51 24.75 300,343 +0.27(+1.09%)
Mar 10, 2015 24.90 25.19 24.41 24.48 437,994 -0.72(-2.85%)
Mar 09, 2015 25.33 25.62 25.10 25.20 383,054 -0.02(-0.08%)
Mar 06, 2015 25.80 25.94 25.19 25.22 378,813 -0.77(-2.95%)
Mar 05, 2015 26.16 26.28 25.87 25.99 205,975 -0.23(-0.86%)
Mar 04, 2015 26.11 26.38 25.70 26.21 369,437 -0.08(-0.30%)
Mar 03, 2015 26.73 27.09 26.11 26.29 711,553 -0.63(-2.34%)
Mar 02, 2015 26.09 26.99 25.92 26.92 355,970 +0.72(+2.74%)
Feb 27, 2015 26.01 26.36 25.91 26.20 463,187 +0.21(+0.80%)
Feb 26, 2015 26.05 26.37 25.83 26.00 364,184 -0.11(-0.41%)
Feb 25, 2015 25.89 26.58 25.89 26.10 422,219 +0.27(+1.03%)
Feb 24, 2015 25.99 26.27 25.53 25.84 552,180 -0.11(-0.42%)
Feb 23, 2015 25.99 26.08 25.67 25.95 239,952 -0.17(-0.64%)
Feb 20, 2015 26.07 26.19 25.62 26.11 305,820 +0.03(+0.11%)
Feb 19, 2015 26.02 26.26 25.95 26.08 161,287 +0.12(+0.45%)
Feb 18, 2015 26.11 26.20 25.57 25.97 382,971 -0.24(-0.90%)
Feb 17, 2015 26.13 26.48 26.01 26.20 285,178 -0.06(-0.23%)
Feb 13, 2015 26.58 26.26 26.26 26.26 240,065 -0.31(-1.18%)
Feb 12, 2015 26.55 26.58 26.09 26.58 237,268 +0.17(+0.63%)
Feb 11, 2015 26.35 26.84 26.21 26.41 505,144 -0.04(-0.15%)
Feb 10, 2015 27.07 27.47 25.81 26.45 529,657 -0.35(-1.32%)
Feb 09, 2015 26.59 27.03 26.08 26.80 543,495 +0.00(+0.00%)
Feb 06, 2015 26.43 27.74 26.00 26.80 1,187,101 +0.90(+3.46%)
Feb 05, 2015 25.39 26.02 25.27 25.91 305,498 +0.65(+2.57%)
Feb 04, 2015 25.18 25.94 25.10 25.26 657,465 +0.24(+0.94%)
Feb 03, 2015 24.80 25.96 24.34 25.02 1,762,174 +0.93(+3.84%)
Feb 02, 2015 23.78 24.11 23.28 24.10 283,276 +0.47(+2.00%)
Jan 30, 2015 24.11 24.36 23.48 23.62 429,652 -0.77(-3.15%)
Jan 29, 2015 24.03 24.43 23.88 24.39 462,010 +0.33(+1.39%)
Jan 28, 2015 24.46 24.59 23.70 24.06 286,376 -0.23(-0.93%)
Jan 27, 2015 24.29 24.64 23.75 24.28 213,599 -0.37(-1.52%)
Jan 26, 2015 24.52 24.79 24.11 24.66 258,468 -0.02(-0.08%)
Jan 23, 2015 24.47 24.78 24.36 24.68 195,464 +0.13(+0.52%)
Jan 22, 2015 24.30 24.60 23.75 24.55 286,299 +0.48(+2.00%)
Jan 21, 2015 24.17 24.55 23.92 24.07 357,589 -0.23(-0.93%)
Jan 20, 2015 24.15 24.55 23.78 24.29 284,064 +0.27(+1.11%)
Jan 16, 2015 22.89 24.18 22.72 24.03 930,867 +1.07(+4.67%)
Jan 15, 2015 23.15 23.36 22.69 22.95 327,417 -0.21(-0.89%)
Jan 14, 2015 22.83 23.38 22.77 23.16 187,536 -0.03(-0.13%)
Jan 13, 2015 23.75 23.83 22.93 23.19 394,160 -0.41(-1.75%)
Jan 12, 2015 23.49 23.67 22.72 23.60 348,456 +0.18(+0.76%)
Jan 09, 2015 23.61 24.71 23.00 23.43 602,644 +0.99(+4.43%)
Jan 08, 2015 22.20 22.63 21.74 22.43 533,648 +0.49(+2.24%)
Jan 07, 2015 22.20 22.40 21.63 21.94 373,970 -0.16(-0.71%)
Jan 06, 2015 23.04 23.04 21.52 22.10 626,385 -0.97(-4.22%)
Jan 05, 2015 23.74 23.83 22.66 23.07 418,274 -0.76(-3.20%)
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.