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 (%)
Nov 29, 2019 63.94 64.24 63.08 63.21 92,443 -1.14(-1.77%)
Nov 27, 2019 63.38 64.50 63.06 64.35 141,102 +1.29(+2.05%)
Nov 26, 2019 62.49 63.14 62.00 63.06 240,115 +0.67(+1.07%)
Nov 25, 2019 59.91 62.49 59.91 62.39 290,626 +2.69(+4.50%)
Nov 22, 2019 60.48 60.48 59.12 59.70 145,572 -0.32(-0.54%)
Nov 21, 2019 61.81 61.84 59.09 60.03 375,740 -2.16(-3.47%)
Nov 20, 2019 63.19 63.59 62.02 62.18 238,302 -1.37(-2.15%)
Nov 19, 2019 65.04 65.04 63.55 63.55 192,336 -0.98(-1.53%)
Nov 18, 2019 64.42 65.36 63.95 64.54 273,717 -0.20(-0.30%)
Nov 15, 2019 63.88 65.29 63.72 64.73 380,743 +1.66(+2.64%)
Nov 14, 2019 62.87 63.48 62.26 63.07 232,744 +0.00(+0.00%)
Nov 13, 2019 64.40 65.19 62.47 63.07 499,834 -1.51(-2.33%)
Nov 12, 2019 69.68 71.13 64.41 64.58 1,107,500 +2.33(+3.75%)
Nov 11, 2019 62.00 62.85 61.63 62.24 358,053 -0.37(-0.60%)
Nov 08, 2019 62.38 63.12 61.90 62.62 255,792 -0.28(-0.44%)
Nov 07, 2019 62.98 62.99 62.08 62.89 251,833 +0.74(+1.19%)
Nov 06, 2019 63.06 63.06 61.40 62.15 444,322 -1.11(-1.76%)
Nov 05, 2019 62.29 63.58 61.76 63.27 462,723 +1.42(+2.29%)
Nov 04, 2019 61.28 62.05 60.72 61.85 270,462 +1.26(+2.08%)
Nov 01, 2019 58.65 61.04 58.44 60.59 278,852 +2.41(+4.15%)
Oct 31, 2019 58.27 58.77 56.40 58.18 362,307 -0.23(-0.39%)
Oct 30, 2019 59.13 59.13 57.93 58.40 160,661 -0.73(-1.23%)
Oct 29, 2019 60.50 60.84 58.85 59.13 296,777 -1.51(-2.48%)
Oct 28, 2019 59.20 60.85 59.20 60.64 272,094 +1.67(+2.84%)
Oct 25, 2019 57.31 59.83 56.53 58.97 574,467 +1.61(+2.81%)
Oct 24, 2019 53.78 57.50 53.78 57.35 604,695 +5.35(+10.28%)
Oct 23, 2019 53.42 53.42 51.20 52.01 263,664 -1.67(-3.12%)
Oct 22, 2019 52.86 53.74 52.48 53.68 387,647 +1.09(+2.08%)
Oct 21, 2019 52.99 53.58 52.53 52.59 203,921 +0.24(+0.45%)
Oct 18, 2019 52.89 53.33 51.99 52.35 270,421 -0.82(-1.54%)
Oct 17, 2019 52.47 53.53 52.47 53.17 284,690 +1.33(+2.56%)
Oct 16, 2019 53.44 53.62 51.74 51.84 213,217 -1.80(-3.36%)
Oct 15, 2019 53.23 53.72 52.37 53.64 402,240 +0.47(+0.89%)
Oct 14, 2019 52.83 53.43 52.50 53.17 238,081 +0.18(+0.33%)
Oct 11, 2019 52.36 54.25 52.36 52.99 464,348 -0.11(-0.20%)
Oct 10, 2019 53.40 54.24 52.65 53.10 220,630 -0.13(-0.24%)
Oct 09, 2019 53.14 53.57 52.61 53.23 238,878 +0.79(+1.50%)
Oct 08, 2019 54.04 54.07 52.39 52.44 189,306 -2.22(-4.07%)
Oct 07, 2019 54.70 55.17 54.04 54.66 231,393 -0.48(-0.87%)
Oct 04, 2019 54.34 55.21 54.22 55.15 187,628 +1.21(+2.24%)
Oct 03, 2019 53.88 54.00 52.61 53.93 249,703 +0.15(+0.27%)
Oct 02, 2019 54.66 54.66 52.85 53.79 298,918 -1.38(-2.50%)
Oct 01, 2019 56.90 57.97 54.83 55.17 178,769 -1.35(-2.39%)
Sep 30, 2019 56.95 57.27 56.21 56.51 203,555 -0.07(-0.12%)
Sep 27, 2019 58.64 58.84 56.09 56.58 267,576 -2.01(-3.43%)
Sep 26, 2019 59.06 59.59 58.24 58.59 259,287 +0.54(+0.93%)
Sep 25, 2019 56.83 58.12 56.33 58.05 244,679 +0.71(+1.24%)
Sep 24, 2019 57.96 58.82 56.71 57.34 386,572 -0.03(-0.05%)
Sep 23, 2019 56.74 57.59 56.07 57.37 230,756 +1.91(+3.44%)
Sep 20, 2019 56.62 56.87 55.01 55.46 336,452 -0.93(-1.64%)
Sep 19, 2019 57.02 57.27 56.35 56.39 147,177 -0.25(-0.43%)
Sep 18, 2019 56.73 56.81 55.47 56.63 250,129 -0.05(-0.09%)
Sep 17, 2019 56.25 56.99 55.91 56.68 154,021 +0.23(+0.40%)
Sep 16, 2019 55.23 56.64 54.46 56.45 285,616 +0.99(+1.79%)
Sep 13, 2019 56.22 56.26 55.10 55.46 334,826 -0.82(-1.45%)
Sep 12, 2019 57.50 57.50 55.97 56.28 478,530 -0.68(-1.19%)
Sep 11, 2019 55.93 57.52 55.21 56.96 281,824 +1.49(+2.68%)
Sep 10, 2019 55.18 55.47 54.36 55.47 201,020 +0.22(+0.39%)
Sep 09, 2019 54.86 55.54 54.62 55.25 225,259 +0.82(+1.50%)
Sep 06, 2019 55.13 55.13 53.27 54.44 134,093 -0.39(-0.72%)
Sep 05, 2019 53.86 55.96 53.37 54.83 290,799 +2.12(+4.01%)
Sep 04, 2019 51.85 52.84 51.85 52.71 168,060 +1.53(+2.98%)
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.