Skip to main content

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 (%)
Oct 31, 2018 41.15 42.83 40.78 42.36 695,345 +1.58(+3.86%)
Oct 30, 2018 40.42 43.51 39.80 40.78 1,242,493 -2.62(-6.03%)
Oct 29, 2018 44.04 45.27 42.55 43.40 515,581 -0.13(-0.29%)
Oct 26, 2018 43.18 44.13 42.14 43.53 384,908 -0.77(-1.73%)
Oct 25, 2018 41.89 44.48 41.89 44.30 492,875 +2.07(+4.90%)
Oct 24, 2018 43.72 44.52 42.17 42.23 415,888 -1.89(-4.28%)
Oct 23, 2018 43.25 44.46 42.84 44.12 313,481 -0.34(-0.77%)
Oct 22, 2018 45.28 45.28 43.92 44.46 440,423 -0.30(-0.66%)
Oct 19, 2018 46.06 46.41 44.44 44.76 410,304 -1.41(-3.05%)
Oct 18, 2018 47.57 47.57 46.12 46.17 289,177 -1.50(-3.14%)
Oct 17, 2018 48.29 49.11 47.36 47.66 463,416 +0.00(+0.00%)
Oct 16, 2018 46.76 47.80 46.05 47.66 389,887 +1.53(+3.31%)
Oct 15, 2018 45.72 46.63 45.27 46.14 247,663 +0.29(+0.62%)
Oct 12, 2018 46.37 46.98 45.36 45.85 329,239 +0.59(+1.30%)
Oct 11, 2018 45.41 46.85 45.04 45.26 458,741 -0.34(-0.76%)
Oct 10, 2018 46.43 47.38 45.51 45.61 487,765 -1.30(-2.77%)
Oct 09, 2018 47.10 47.44 46.64 46.91 335,152 -0.39(-0.83%)
Oct 08, 2018 47.59 48.66 47.00 47.30 352,940 -0.50(-1.05%)
Oct 05, 2018 49.80 49.87 47.54 47.80 521,541 -2.00(-4.01%)
Oct 04, 2018 51.42 51.42 49.68 49.80 333,729 -1.90(-3.67%)
Oct 03, 2018 52.14 52.27 50.99 51.70 309,644 -0.04(-0.08%)
Oct 02, 2018 51.45 52.62 51.45 51.74 306,042 +0.33(+0.65%)
Oct 01, 2018 51.08 52.04 50.58 51.40 520,212 +0.56(+1.10%)
Sep 28, 2018 50.91 51.10 49.89 50.84 342,953 -0.06(-0.12%)
Sep 27, 2018 50.00 50.96 49.71 50.90 307,217 +1.14(+2.29%)
Sep 26, 2018 50.10 50.62 49.37 49.76 375,496 -0.54(-1.08%)
Sep 25, 2018 52.71 52.71 50.20 50.30 553,617 -2.85(-5.37%)
Sep 24, 2018 53.15 53.25 52.31 53.16 506,417 -0.07(-0.13%)
Sep 21, 2018 51.85 53.41 51.85 53.23 697,487 +1.26(+2.42%)
Sep 20, 2018 52.24 52.68 51.66 51.97 609,711 +0.20(+0.38%)
Sep 19, 2018 52.32 52.47 51.22 51.77 253,224 -0.39(-0.75%)
Sep 18, 2018 52.58 52.65 51.86 52.16 344,794 -0.11(-0.21%)
Sep 17, 2018 53.06 53.06 51.70 52.27 355,895 -0.58(-1.10%)
Sep 14, 2018 52.63 53.05 52.29 52.85 341,429 +0.52(+1.00%)
Sep 13, 2018 51.91 52.87 51.50 52.33 398,670 +0.98(+1.92%)
Sep 12, 2018 52.68 52.98 51.13 51.35 682,252 -1.84(-3.46%)
Sep 11, 2018 54.39 54.73 52.95 53.19 413,210 -1.59(-2.91%)
Sep 10, 2018 55.69 55.69 54.09 54.78 337,548 -0.41(-0.75%)
Sep 07, 2018 54.14 55.45 54.04 55.19 404,209 +1.03(+1.91%)
Sep 06, 2018 60.62 61.03 54.12 54.16 907,890 -6.77(-11.11%)
Sep 05, 2018 58.49 60.96 58.29 60.93 764,521 +2.72(+4.67%)
Sep 04, 2018 58.34 58.61 57.27 58.22 468,095 -0.43(-0.74%)
Aug 31, 2018 58.65 58.65 58.65 0 +0.44(+0.76%)
Aug 30, 2018 58.04 58.82 57.98 58.21 468,078 +0.15(+0.25%)
Aug 29, 2018 58.82 58.85 57.93 58.06 425,601 -0.67(-1.14%)
Aug 28, 2018 58.72 59.28 58.19 58.73 266,048 +0.30(+0.51%)
Aug 27, 2018 57.46 59.27 57.36 58.43 304,078 +1.30(+2.27%)
Aug 24, 2018 57.63 57.83 56.84 57.13 267,272 -0.16(-0.27%)
Aug 23, 2018 57.70 58.40 57.25 57.29 306,686 -0.31(-0.53%)
Aug 22, 2018 57.32 57.99 57.12 57.60 290,681 +0.06(+0.10%)
Aug 21, 2018 56.76 58.11 56.76 57.54 323,603 +0.95(+1.67%)
Aug 20, 2018 56.70 57.09 56.17 56.59 254,439 -0.09(-0.16%)
Aug 17, 2018 57.25 57.70 55.83 56.68 550,086 -1.08(-1.87%)
Aug 16, 2018 58.61 58.85 57.60 57.76 327,173 -0.44(-0.76%)
Aug 15, 2018 58.71 59.17 57.69 58.21 361,705 -0.90(-1.52%)
Aug 14, 2018 58.93 59.76 58.93 59.10 436,061 +0.46(+0.79%)
Aug 13, 2018 58.80 59.21 58.47 58.64 337,084 +0.04(+0.07%)
Aug 10, 2018 59.55 59.67 58.17 58.60 368,756 -1.50(-2.49%)
Aug 09, 2018 61.25 61.29 59.99 60.10 473,041 -1.27(-2.07%)
Aug 08, 2018 60.19 61.40 60.09 61.37 361,141 +0.95(+1.56%)
Aug 07, 2018 60.57 60.81 60.04 60.42 273,545 +0.10(+0.16%)
Aug 06, 2018 59.57 60.48 58.90 60.32 481,200 +0.78(+1.31%)
Aug 03, 2018 59.42 59.83 58.57 59.55 412,031 +0.43(+0.73%)
Aug 02, 2018 58.60 59.66 58.10 59.11 523,836 +0.15(+0.25%)
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.