Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 84.59 85.26 79.55 80.84 920,041 -2.70(-3.23%)
Oct 31, 2017 89.00 89.81 79.98 83.54 1,988,458 -8.80(-9.53%)
Oct 30, 2017 93.01 93.68 90.72 92.34 664,595 -0.60(-0.65%)
Oct 27, 2017 91.26 93.05 89.60 92.94 604,558 +2.78(+3.08%)
Oct 26, 2017 89.87 90.74 88.97 90.16 417,321 +0.64(+0.72%)
Oct 25, 2017 90.02 90.49 87.50 89.52 336,203 -0.79(-0.87%)
Oct 24, 2017 89.16 90.82 89.06 90.31 356,070 +1.53(+1.72%)
Oct 23, 2017 88.80 90.20 88.24 88.78 445,607 -0.19(-0.21%)
Oct 20, 2017 89.64 89.87 88.75 88.97 421,819 +0.42(+0.48%)
Oct 19, 2017 88.25 88.91 85.79 88.54 429,833 -0.54(-0.61%)
Oct 18, 2017 88.46 89.28 86.78 89.09 445,932 +0.96(+1.09%)
Oct 17, 2017 87.44 88.50 87.15 88.13 303,585 +0.22(+0.25%)
Oct 16, 2017 87.76 88.62 86.56 87.91 442,049 +0.77(+0.88%)
Oct 13, 2017 86.01 87.42 85.14 87.14 475,790 +2.24(+2.64%)
Oct 12, 2017 83.33 85.45 83.29 84.90 494,406 +1.55(+1.86%)
Oct 11, 2017 82.51 83.75 82.49 83.36 194,954 +0.41(+0.50%)
Oct 10, 2017 83.38 83.72 81.72 82.94 223,134 +0.22(+0.26%)
Oct 09, 2017 82.13 82.90 82.08 82.72 196,814 +0.59(+0.72%)
Oct 06, 2017 81.55 82.83 81.07 82.13 294,954 +0.22(+0.26%)
Oct 05, 2017 81.79 82.14 80.75 81.92 338,760 +0.41(+0.51%)
Oct 04, 2017 81.69 82.17 80.86 81.50 262,687 -0.10(-0.12%)
Oct 03, 2017 81.94 82.58 80.42 81.60 449,074 -0.32(-0.39%)
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.