Skip to main content

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 49.76 50.36 49.31 49.62 263,768 -0.28(-0.55%)
Feb 27, 2019 50.63 50.63 49.47 49.90 122,596 -0.92(-1.80%)
Feb 26, 2019 51.09 51.58 50.35 50.82 205,869 -0.34(-0.65%)
Feb 25, 2019 51.74 52.52 51.11 51.15 187,581 -0.02(-0.04%)
Feb 22, 2019 51.10 51.28 50.06 51.17 249,998 +0.32(+0.62%)
Feb 21, 2019 51.32 51.53 50.06 50.86 240,636 -0.68(-1.32%)
Feb 20, 2019 50.17 51.78 49.98 51.54 208,114 +1.36(+2.71%)
Feb 19, 2019 50.39 50.96 49.79 50.18 236,514 -0.23(-0.45%)
Feb 15, 2019 50.03 50.43 49.69 50.40 194,274 +0.43(+0.87%)
Feb 14, 2019 49.57 50.49 49.53 49.97 185,083 +0.26(+0.52%)
Feb 13, 2019 49.32 50.17 48.82 49.71 299,339 +0.48(+0.98%)
Feb 12, 2019 48.38 49.28 48.26 49.23 247,258 +1.20(+2.50%)
Feb 11, 2019 48.78 49.36 47.70 48.03 252,767 -0.82(-1.67%)
Feb 08, 2019 48.46 49.59 47.96 48.85 344,902 -0.42(-0.86%)
Feb 07, 2019 49.75 49.92 48.42 49.27 303,442 -0.93(-1.84%)
Feb 06, 2019 49.30 51.27 49.02 50.20 326,643 +0.95(+1.92%)
Feb 05, 2019 49.16 51.02 48.21 49.25 578,581 -2.49(-4.82%)
Feb 04, 2019 51.38 52.22 51.11 51.74 424,447 +0.66(+1.29%)
Feb 01, 2019 50.90 51.72 49.94 51.08 318,613 +0.55(+1.09%)
Jan 31, 2019 49.79 51.17 49.68 50.53 298,952 +0.43(+0.87%)
Jan 30, 2019 49.24 50.62 49.01 50.10 367,503 +1.41(+2.89%)
Jan 29, 2019 50.24 50.24 48.49 48.69 303,905 -1.56(-3.10%)
Jan 28, 2019 48.91 51.17 46.95 50.25 283,264 +0.00(+0.00%)
Jan 25, 2019 48.27 50.35 47.88 50.25 362,868 +2.41(+5.05%)
Jan 24, 2019 45.07 48.36 44.76 47.83 275,988 +3.25(+7.29%)
Jan 23, 2019 45.36 45.61 44.42 44.58 248,897 -0.37(-0.83%)
Jan 22, 2019 46.97 46.97 44.62 44.95 313,783 -2.33(-4.94%)
Jan 18, 2019 45.21 47.78 45.21 47.29 347,947 +2.23(+4.94%)
Jan 17, 2019 44.72 45.27 44.21 45.06 297,417 +0.13(+0.28%)
Jan 16, 2019 44.79 46.13 44.68 44.94 318,871 +0.16(+0.35%)
Jan 15, 2019 44.95 45.16 44.04 44.78 156,624 -0.06(-0.13%)
Jan 14, 2019 44.88 45.12 43.98 44.84 205,525 -0.51(-1.13%)
Jan 11, 2019 44.75 45.71 44.52 45.35 251,622 +0.39(+0.88%)
Jan 10, 2019 43.67 45.06 43.48 44.95 211,610 +0.96(+2.17%)
Jan 09, 2019 42.37 44.12 42.37 44.00 281,897 +1.66(+3.93%)
Jan 08, 2019 43.68 43.68 41.71 42.33 224,157 -1.05(-2.43%)
Jan 07, 2019 42.49 44.23 42.38 43.39 225,459 +1.03(+2.44%)
Jan 04, 2019 41.04 42.62 40.66 42.35 201,480 +1.97(+4.88%)
Jan 03, 2019 42.31 42.31 40.16 40.38 295,961 -2.33(-5.44%)
Jan 02, 2019 41.46 43.23 41.46 42.71 221,932 +0.41(+0.98%)
Dec 31, 2018 42.41 42.54 41.36 42.29 285,524 +0.22(+0.51%)
Dec 28, 2018 42.21 43.22 41.31 42.08 351,906 +0.02(+0.05%)
Dec 27, 2018 40.07 42.13 40.07 42.06 368,128 +1.25(+3.07%)
Dec 26, 2018 38.56 40.88 38.20 40.81 268,842 +2.54(+6.64%)
Dec 24, 2018 39.16 39.62 38.17 38.27 149,004 -1.14(-2.90%)
Dec 21, 2018 39.69 40.36 39.19 39.41 1,333,426 -0.29(-0.72%)
Dec 20, 2018 39.81 40.67 38.92 39.69 446,344 -0.14(-0.35%)
Dec 19, 2018 41.33 42.09 39.76 39.83 500,321 -1.79(-4.31%)
Dec 18, 2018 40.68 42.15 40.42 41.62 390,851 +1.25(+3.10%)
Dec 17, 2018 40.26 41.52 40.26 40.37 471,238 -0.03(-0.07%)
Dec 14, 2018 40.09 41.54 40.05 40.40 354,951 -0.19(-0.46%)
Dec 13, 2018 41.84 42.17 40.55 40.59 414,784 -0.90(-2.16%)
Dec 12, 2018 40.98 42.05 40.57 41.49 311,611 +0.93(+2.28%)
Dec 11, 2018 41.78 42.42 40.42 40.56 276,768 -0.53(-1.29%)
Dec 10, 2018 41.17 41.49 40.71 41.09 326,399 +0.11(+0.26%)
Dec 07, 2018 42.88 43.15 40.84 40.98 294,963 -2.00(-4.65%)
Dec 06, 2018 43.15 43.33 42.34 42.98 371,137 -1.08(-2.46%)
Dec 04, 2018 46.11 46.48 43.67 44.07 360,026 -2.24(-4.83%)
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.