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 (%)
Mar 29, 2019 48.09 49.18 47.53 48.99 308,078 +1.28(+2.69%)
Mar 28, 2019 47.38 47.88 46.78 47.71 205,498 +0.38(+0.81%)
Mar 27, 2019 47.28 47.92 46.61 47.32 275,507 -0.19(-0.39%)
Mar 26, 2019 48.16 48.62 47.35 47.51 223,093 -0.36(-0.76%)
Mar 25, 2019 48.08 48.56 47.40 47.88 192,044 -0.30(-0.61%)
Mar 22, 2019 49.60 50.08 47.95 48.17 232,935 -1.84(-3.69%)
Mar 21, 2019 48.24 50.63 48.24 50.02 176,727 +1.73(+3.57%)
Mar 20, 2019 48.25 49.03 47.70 48.29 433,513 +0.03(+0.06%)
Mar 19, 2019 48.20 48.83 47.88 48.26 235,496 +0.31(+0.64%)
Mar 18, 2019 47.86 48.66 47.38 47.95 189,548 +0.08(+0.16%)
Mar 15, 2019 47.10 49.30 46.32 47.88 499,436 +0.99(+2.10%)
Mar 14, 2019 46.57 47.55 46.09 46.89 235,836 +0.31(+0.66%)
Mar 13, 2019 47.30 47.33 46.53 46.58 177,772 -0.63(-1.34%)
Mar 12, 2019 47.42 47.53 46.70 47.22 356,240 -0.05(-0.10%)
Mar 11, 2019 46.33 47.74 45.93 47.26 318,927 +1.17(+2.55%)
Mar 08, 2019 45.94 46.84 45.37 46.09 199,876 -0.39(-0.85%)
Mar 07, 2019 48.26 48.26 46.40 46.49 279,799 -1.91(-3.95%)
Mar 06, 2019 49.67 49.67 48.11 48.40 287,995 -1.21(-2.44%)
Mar 05, 2019 50.26 50.63 49.61 49.61 266,419 -0.61(-1.22%)
Mar 04, 2019 50.57 51.33 49.88 50.22 241,342 -0.22(-0.43%)
Mar 01, 2019 50.07 51.00 49.78 50.44 172,394 +0.77(+1.55%)
Feb 28, 2019 49.81 50.41 49.35 49.67 263,526 -0.28(-0.55%)
Feb 27, 2019 50.68 50.68 49.51 49.95 122,484 -0.92(-1.80%)
Feb 26, 2019 51.14 51.63 50.40 50.86 205,680 -0.34(-0.65%)
Feb 25, 2019 51.79 52.57 51.16 51.20 187,408 -0.02(-0.04%)
Feb 22, 2019 51.15 51.33 50.10 51.22 249,769 +0.32(+0.62%)
Feb 21, 2019 51.37 51.58 50.10 50.90 240,416 -0.68(-1.32%)
Feb 20, 2019 50.21 51.83 50.03 51.58 207,923 +1.36(+2.71%)
Feb 19, 2019 50.44 51.01 49.84 50.22 236,297 -0.23(-0.45%)
Feb 15, 2019 50.07 50.48 49.74 50.45 194,095 +0.43(+0.87%)
Feb 14, 2019 49.61 50.53 49.57 50.02 184,913 +0.26(+0.52%)
Feb 13, 2019 49.36 50.21 48.87 49.76 299,064 +0.48(+0.98%)
Feb 12, 2019 48.43 49.33 48.30 49.28 247,032 +1.20(+2.50%)
Feb 11, 2019 48.82 49.41 47.74 48.07 252,535 -0.82(-1.67%)
Feb 08, 2019 48.51 49.63 48.00 48.89 344,586 -0.42(-0.86%)
Feb 07, 2019 49.80 49.97 48.47 49.32 303,163 -0.93(-1.84%)
Feb 06, 2019 49.34 51.32 49.07 50.24 326,343 +0.95(+1.92%)
Feb 05, 2019 49.21 51.07 48.25 49.30 578,050 -2.49(-4.82%)
Feb 04, 2019 51.43 52.26 51.16 51.79 424,057 +0.66(+1.29%)
Feb 01, 2019 50.94 51.77 49.99 51.13 318,321 +0.55(+1.09%)
Jan 31, 2019 49.84 51.22 49.73 50.58 298,678 +0.43(+0.87%)
Jan 30, 2019 49.29 50.67 49.06 50.14 367,166 +1.41(+2.89%)
Jan 29, 2019 50.28 50.28 48.54 48.73 303,627 -1.56(-3.10%)
Jan 28, 2019 48.95 51.22 47.00 50.29 283,004 +0.00(+0.00%)
Jan 25, 2019 48.31 50.40 47.92 50.29 362,535 +2.42(+5.05%)
Jan 24, 2019 45.11 48.41 44.80 47.88 275,735 +3.25(+7.29%)
Jan 23, 2019 45.40 45.65 44.46 44.62 248,668 -0.37(-0.83%)
Jan 22, 2019 47.02 47.02 44.66 45.00 313,495 -2.34(-4.94%)
Jan 18, 2019 45.25 47.83 45.25 47.33 347,628 +2.23(+4.94%)
Jan 17, 2019 44.76 45.31 44.25 45.10 297,145 +0.13(+0.29%)
Jan 16, 2019 44.83 46.17 44.72 44.98 318,578 +0.16(+0.35%)
Jan 15, 2019 45.00 45.20 44.08 44.82 156,480 -0.06(-0.13%)
Jan 14, 2019 44.92 45.16 44.02 44.88 205,336 -0.51(-1.13%)
Jan 11, 2019 44.79 45.76 44.56 45.39 251,391 +0.39(+0.88%)
Jan 10, 2019 43.71 45.10 43.52 45.00 211,416 +0.96(+2.17%)
Jan 09, 2019 42.41 44.16 42.41 44.04 281,638 +1.67(+3.93%)
Jan 08, 2019 43.72 43.72 41.75 42.37 223,951 -1.06(-2.43%)
Jan 07, 2019 42.53 44.27 42.42 43.43 225,252 +1.04(+2.44%)
Jan 04, 2019 41.08 42.66 40.70 42.39 201,295 +1.97(+4.88%)
Jan 03, 2019 42.35 42.35 40.19 40.42 295,689 -2.33(-5.44%)
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.