Skip to main content

Advanced Energy (NQ: AEIS )

108.53 +0.76 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 28.11 27.79 27.79 27.79 303,131 -0.48(-1.71%)
Dec 30, 2015 29.00 29.00 28.20 28.27 203,507 -0.66(-2.28%)
Dec 29, 2015 28.55 29.02 28.55 28.93 175,809 +0.54(+1.91%)
Dec 28, 2015 28.40 28.40 27.86 28.39 265,381 -0.04(-0.14%)
Dec 24, 2015 28.29 28.43 28.43 28.43 157,864 +0.05(+0.17%)
Dec 23, 2015 28.39 28.46 28.13 28.38 271,349 +0.22(+0.77%)
Dec 22, 2015 28.35 28.39 27.83 28.16 415,484 +0.03(+0.10%)
Dec 21, 2015 28.27 28.46 27.92 28.13 386,854 +0.07(+0.25%)
Dec 18, 2015 28.55 28.56 27.76 28.07 947,684 -0.64(-2.23%)
Dec 17, 2015 29.01 29.42 28.70 28.70 185,449 -0.25(-0.85%)
Dec 16, 2015 28.79 29.04 28.66 28.95 282,417 +0.45(+1.59%)
Dec 15, 2015 28.44 28.64 27.74 28.50 347,717 +0.29(+1.01%)
Dec 14, 2015 28.39 29.10 27.94 28.21 250,733 -0.20(-0.69%)
Dec 11, 2015 28.55 28.86 28.39 28.41 430,962 -0.66(-2.27%)
Dec 10, 2015 28.69 29.25 28.48 29.07 296,923 +0.27(+0.92%)
Dec 09, 2015 28.99 29.15 28.72 28.80 288,626 -0.27(-0.91%)
Dec 08, 2015 28.80 29.20 28.41 29.07 271,926 +0.32(+1.13%)
Dec 07, 2015 29.44 29.44 28.47 28.74 371,050 -0.67(-2.28%)
Dec 04, 2015 28.56 29.57 28.55 29.41 212,523 +0.82(+2.86%)
Dec 03, 2015 29.01 29.32 28.58 28.60 248,546 -0.29(-0.99%)
Dec 02, 2015 28.95 29.32 28.73 28.88 320,164 +0.10(+0.34%)
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.