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 (%)
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%)
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.