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 (%)
Apr 30, 2019 56.70 57.21 56.16 56.85 249,714 +0.25(+0.43%)
Apr 29, 2019 56.86 57.40 56.20 56.61 192,520 -0.25(-0.43%)
Apr 26, 2019 57.12 57.14 55.25 56.85 227,772 -0.64(-1.11%)
Apr 25, 2019 58.16 58.37 56.81 57.49 330,158 -0.40(-0.70%)
Apr 24, 2019 56.28 58.22 55.87 57.90 394,976 +1.64(+2.92%)
Apr 23, 2019 56.54 56.98 55.96 56.25 270,904 -0.23(-0.40%)
Apr 22, 2019 56.55 56.71 55.74 56.48 193,201 -0.14(-0.24%)
Apr 18, 2019 56.29 57.15 55.91 56.62 370,003 +0.63(+1.13%)
Apr 17, 2019 55.55 56.03 54.90 55.99 369,996 +1.11(+2.03%)
Apr 16, 2019 53.62 55.47 53.33 54.88 283,992 +1.57(+2.95%)
Apr 15, 2019 53.69 54.06 52.94 53.30 203,744 -0.44(-0.82%)
Apr 12, 2019 53.20 53.92 52.32 53.74 206,437 +1.07(+2.04%)
Apr 11, 2019 52.98 53.28 52.51 52.67 128,589 -0.20(-0.37%)
Apr 10, 2019 53.31 54.12 52.53 52.87 249,524 -0.33(-0.63%)
Apr 09, 2019 53.62 54.20 52.81 53.20 492,033 -0.58(-1.08%)
Apr 08, 2019 53.89 54.00 53.30 53.78 307,143 -0.19(-0.35%)
Apr 05, 2019 52.02 54.14 51.95 53.97 449,347 +1.97(+3.79%)
Apr 04, 2019 51.73 52.28 51.49 52.00 385,940 +0.28(+0.53%)
Apr 03, 2019 50.89 52.14 50.80 51.73 484,296 +1.51(+3.00%)
Apr 02, 2019 50.07 50.49 49.58 50.22 243,903 +0.16(+0.31%)
Apr 01, 2019 49.42 50.15 49.34 50.06 379,266 +1.16(+2.38%)
Mar 29, 2019 48.01 49.09 47.44 48.90 308,640 +1.28(+2.69%)
Mar 28, 2019 47.30 47.79 46.70 47.62 205,872 +0.38(+0.81%)
Mar 27, 2019 47.20 47.84 46.53 47.24 276,009 -0.19(-0.39%)
Mar 26, 2019 48.07 48.53 47.27 47.42 223,500 -0.36(-0.76%)
Mar 25, 2019 48.00 48.47 47.31 47.79 192,394 -0.30(-0.61%)
Mar 22, 2019 49.51 49.99 47.86 48.08 233,359 -1.84(-3.69%)
Mar 21, 2019 48.15 50.53 48.15 49.92 177,049 +1.72(+3.57%)
Mar 20, 2019 48.16 48.94 47.61 48.20 434,303 +0.03(+0.06%)
Mar 19, 2019 48.11 48.74 47.79 48.17 235,926 +0.31(+0.64%)
Mar 18, 2019 47.77 48.57 47.30 47.87 189,894 +0.08(+0.16%)
Mar 15, 2019 47.01 49.21 46.23 47.79 500,347 +0.98(+2.10%)
Mar 14, 2019 46.49 47.46 46.01 46.80 236,266 +0.31(+0.66%)
Mar 13, 2019 47.22 47.25 46.45 46.50 178,096 -0.63(-1.34%)
Mar 12, 2019 47.34 47.44 46.62 47.13 356,890 -0.05(-0.10%)
Mar 11, 2019 46.24 47.65 45.85 47.18 319,509 +1.17(+2.55%)
Mar 08, 2019 45.86 46.75 45.29 46.01 200,240 -0.39(-0.85%)
Mar 07, 2019 48.17 48.17 46.31 46.40 280,309 -1.91(-3.95%)
Mar 06, 2019 49.58 49.58 48.02 48.31 288,520 -1.21(-2.45%)
Mar 05, 2019 50.17 50.54 49.52 49.52 266,905 -0.61(-1.22%)
Mar 04, 2019 50.48 51.23 49.79 50.13 241,782 -0.22(-0.43%)
Mar 01, 2019 49.98 50.91 49.69 50.35 172,708 +0.77(+1.55%)
Feb 28, 2019 49.72 50.32 49.27 49.58 264,006 -0.28(-0.55%)
Feb 27, 2019 50.58 50.58 49.42 49.86 122,707 -0.92(-1.80%)
Feb 26, 2019 51.05 51.53 50.31 50.77 206,055 -0.33(-0.65%)
Feb 25, 2019 51.70 52.47 51.07 51.11 187,750 -0.02(-0.04%)
Feb 22, 2019 51.06 51.23 50.01 51.13 250,224 +0.31(+0.62%)
Feb 21, 2019 51.27 51.48 50.01 50.81 240,854 -0.68(-1.32%)
Feb 20, 2019 50.12 51.74 49.93 51.49 208,302 +1.36(+2.71%)
Feb 19, 2019 50.35 50.92 49.75 50.13 236,728 -0.23(-0.45%)
Feb 15, 2019 49.98 50.39 49.65 50.36 194,449 +0.43(+0.87%)
Feb 14, 2019 49.52 50.44 49.48 49.92 185,250 +0.26(+0.52%)
Feb 13, 2019 49.27 50.12 48.78 49.67 299,610 +0.48(+0.98%)
Feb 12, 2019 48.34 49.24 48.22 49.19 247,482 +1.20(+2.50%)
Feb 11, 2019 48.73 49.32 47.66 47.99 252,995 -0.82(-1.67%)
Feb 08, 2019 48.42 49.54 47.92 48.80 345,214 -0.42(-0.86%)
Feb 07, 2019 49.71 49.88 48.38 49.23 303,716 -0.93(-1.84%)
Feb 06, 2019 49.26 51.22 48.98 50.15 326,938 +0.94(+1.92%)
Feb 05, 2019 49.12 50.98 48.16 49.21 579,104 -2.49(-4.82%)
Feb 04, 2019 51.33 52.17 51.07 51.70 424,830 +0.66(+1.29%)
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.