Skip to main content

Advanced Energy (NQ: AEIS )

101.55 -0.47 (-0.46%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 71.74 74.45 68.25 70.14 780,725 -1.10(-1.55%)
Jan 30, 2018 71.72 73.36 70.88 71.25 583,414 -1.88(-2.58%)
Jan 29, 2018 72.55 73.39 70.81 73.13 488,452 +0.50(+0.69%)
Jan 26, 2018 71.85 72.73 71.40 72.63 337,768 +1.54(+2.16%)
Jan 25, 2018 74.95 74.95 70.85 71.09 458,605 -2.64(-3.58%)
Jan 24, 2018 76.11 76.18 72.87 73.73 430,563 -2.30(-3.02%)
Jan 23, 2018 75.98 76.91 75.12 76.03 328,582 +0.47(+0.63%)
Jan 22, 2018 76.26 76.58 75.21 75.56 516,893 -0.90(-1.17%)
Jan 19, 2018 74.74 76.67 74.34 76.45 603,167 +1.92(+2.58%)
Jan 18, 2018 73.96 75.72 73.87 74.53 611,402 +0.56(+0.76%)
Jan 17, 2018 71.62 73.97 71.23 73.97 664,068 +3.13(+4.41%)
Jan 16, 2018 70.93 71.58 70.19 70.84 446,976 +0.60(+0.86%)
Jan 12, 2018 70.24 70.24 70.24 0 +0.61(+0.88%)
Jan 11, 2018 67.84 69.94 67.84 69.63 528,835 +2.31(+3.43%)
Jan 10, 2018 67.38 68.15 66.63 67.32 596,137 -0.72(-1.06%)
Jan 09, 2018 70.95 71.08 67.92 68.04 529,305 -2.60(-3.69%)
Jan 08, 2018 70.80 71.62 70.03 70.64 513,887 -0.21(-0.29%)
Jan 05, 2018 67.14 71.03 66.87 70.85 670,157 +3.84(+5.72%)
Jan 04, 2018 67.94 68.45 66.32 67.02 855,282 -0.95(-1.39%)
Jan 03, 2018 68.84 69.29 67.65 67.96 507,172 -0.48(-0.71%)
Jan 02, 2018 67.10 68.92 66.68 68.45 454,559 +1.90(+2.86%)
Dec 29, 2017 66.54 66.54 66.54 0 -1.31(-1.93%)
Dec 28, 2017 68.29 68.48 67.58 67.85 188,215 -0.13(-0.19%)
Dec 27, 2017 67.84 68.68 67.45 67.98 233,765 +0.17(+0.25%)
Dec 26, 2017 68.52 68.94 67.37 67.81 375,067 -1.49(-2.15%)
Dec 22, 2017 69.46 69.85 68.75 69.30 145,623 -0.22(-0.31%)
Dec 21, 2017 70.12 70.87 68.79 69.52 291,891 -0.61(-0.87%)
Dec 20, 2017 70.87 71.20 69.70 70.13 184,952 +0.08(+0.11%)
Dec 19, 2017 70.73 71.63 69.87 70.05 304,621 -0.84(-1.18%)
Dec 18, 2017 70.45 71.39 70.28 70.89 398,180 +0.48(+0.69%)
Dec 15, 2017 68.69 71.24 68.10 70.41 649,387 +1.95(+2.85%)
Dec 14, 2017 68.68 70.12 68.23 68.46 359,197 -0.23(-0.33%)
Dec 13, 2017 68.29 69.52 68.18 68.68 322,672 +0.61(+0.90%)
Dec 12, 2017 69.07 69.13 67.66 68.07 391,494 -1.14(-1.65%)
Dec 11, 2017 68.02 69.85 67.43 69.22 597,654 -0.25(-0.35%)
Dec 08, 2017 71.77 71.77 69.18 69.46 443,736 -1.45(-2.04%)
Dec 07, 2017 70.93 71.45 70.31 70.91 348,877 +0.79(+1.13%)
Dec 06, 2017 68.88 70.66 68.78 70.12 346,097 +0.69(+0.99%)
Dec 05, 2017 68.73 71.66 68.06 69.43 475,464 +0.17(+0.24%)
Dec 04, 2017 72.24 72.96 68.61 69.26 687,789 -2.28(-3.18%)
Dec 01, 2017 73.57 73.71 70.94 71.54 916,460 -2.39(-3.23%)
Nov 30, 2017 75.44 76.08 73.23 73.93 615,913 -0.96(-1.28%)
Nov 29, 2017 82.56 83.28 74.31 74.89 770,385 -7.89(-9.53%)
Nov 28, 2017 82.58 83.17 82.25 82.77 225,135 +0.67(+0.82%)
Nov 27, 2017 83.57 83.95 82.10 82.10 256,826 -1.86(-2.22%)
Nov 24, 2017 82.85 84.29 82.85 83.97 185,541 +1.54(+1.87%)
Nov 22, 2017 84.69 85.16 82.12 82.43 210,462 -1.99(-2.36%)
Nov 21, 2017 82.69 84.74 82.69 84.42 359,656 +1.66(+2.00%)
Nov 20, 2017 81.55 83.08 81.09 82.76 294,244 +1.87(+2.32%)
Nov 17, 2017 82.20 82.70 80.69 80.89 486,752 -1.07(-1.31%)
Nov 16, 2017 80.64 82.72 80.64 81.97 403,941 +1.98(+2.48%)
Nov 15, 2017 80.71 81.33 77.81 79.98 518,386 -1.34(-1.65%)
Nov 14, 2017 81.86 82.65 80.81 81.32 403,018 -1.10(-1.34%)
Nov 13, 2017 81.85 82.77 81.31 82.43 365,296 -0.07(-0.08%)
Nov 10, 2017 82.30 84.74 81.85 82.50 295,773 -0.83(-0.99%)
Nov 09, 2017 85.42 85.82 81.60 83.33 449,607 -2.80(-3.25%)
Nov 08, 2017 83.46 86.17 83.08 86.13 473,762 +2.25(+2.68%)
Nov 07, 2017 83.53 84.98 83.29 83.88 360,185 +0.33(+0.39%)
Nov 06, 2017 81.90 83.63 81.12 83.55 403,339 +1.51(+1.84%)
Nov 03, 2017 82.20 83.08 81.52 82.04 458,262 -0.11(-0.13%)
Nov 02, 2017 80.83 82.26 79.89 82.15 536,829 +1.31(+1.62%)
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.