Skip to main content

Advanced Energy (NQ: AEIS )

101.83 -0.19 (-0.19%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 60.10 60.55 58.34 58.72 508,191 -1.37(-2.28%)
Apr 27, 2018 61.35 61.55 59.08 60.09 389,895 -1.14(-1.87%)
Apr 26, 2018 60.00 61.62 59.87 61.24 281,487 +1.87(+3.16%)
Apr 25, 2018 59.26 59.81 57.77 59.36 348,237 +0.31(+0.52%)
Apr 24, 2018 61.47 61.77 58.63 59.06 621,455 -1.80(-2.97%)
Apr 23, 2018 60.53 61.59 60.23 60.86 441,028 +0.71(+1.18%)
Apr 20, 2018 60.78 61.45 59.97 60.15 710,231 -0.92(-1.50%)
Apr 19, 2018 64.41 64.41 60.98 61.07 583,098 -3.96(-6.10%)
Apr 18, 2018 67.15 67.15 64.92 65.03 612,937 -2.44(-3.61%)
Apr 17, 2018 67.06 67.98 66.38 67.47 351,994 +1.15(+1.74%)
Apr 16, 2018 66.15 66.46 65.24 66.32 478,667 +0.84(+1.28%)
Apr 13, 2018 65.27 66.20 64.83 65.48 599,203 +0.97(+1.50%)
Apr 12, 2018 64.17 65.00 63.94 64.51 432,957 +0.70(+1.10%)
Apr 11, 2018 62.41 64.39 62.00 63.81 404,099 +0.91(+1.44%)
Apr 10, 2018 61.59 63.30 61.10 62.90 594,926 +2.28(+3.76%)
Apr 09, 2018 61.33 62.88 60.57 60.63 224,210 +0.15(+0.24%)
Apr 06, 2018 61.10 62.06 60.06 60.48 292,621 -1.58(-2.54%)
Apr 05, 2018 62.75 63.17 61.81 62.06 452,410 -0.04(-0.06%)
Apr 04, 2018 59.82 62.34 59.43 62.10 445,410 +0.70(+1.14%)
Apr 03, 2018 60.26 61.71 60.26 61.40 580,504 +1.70(+2.84%)
Apr 02, 2018 62.50 62.89 59.23 59.70 580,825 -3.31(-5.26%)
Mar 29, 2018 63.01 63.01 63.01 0 +1.56(+2.54%)
Mar 28, 2018 62.09 62.41 60.62 61.45 332,209 -0.68(-1.10%)
Mar 27, 2018 65.40 66.05 61.76 62.13 337,917 -3.21(-4.92%)
Mar 26, 2018 64.02 65.44 63.54 65.35 457,432 +2.51(+4.00%)
Mar 23, 2018 66.77 67.31 62.81 62.84 358,597 -3.89(-5.82%)
Mar 22, 2018 68.18 69.12 66.66 66.72 348,865 -2.24(-3.25%)
Mar 21, 2018 68.17 70.26 68.17 68.96 442,513 +0.79(+1.16%)
Mar 20, 2018 68.52 68.95 67.94 68.17 259,455 -0.34(-0.49%)
Mar 19, 2018 69.30 69.41 67.38 68.51 289,351 -1.16(-1.67%)
Mar 16, 2018 70.42 70.50 68.89 69.67 705,659 -0.88(-1.24%)
Mar 15, 2018 69.35 70.66 68.73 70.55 540,671 +1.52(+2.20%)
Mar 14, 2018 69.35 70.23 68.93 69.03 414,153 -0.25(-0.36%)
Mar 13, 2018 70.30 71.42 69.08 69.27 415,184 -0.77(-1.10%)
Mar 12, 2018 71.02 71.66 69.97 70.04 252,196 -0.62(-0.88%)
Mar 09, 2018 68.94 71.22 68.94 70.66 428,333 +1.54(+2.23%)
Mar 08, 2018 69.29 69.52 68.49 69.13 270,102 +0.21(+0.30%)
Mar 07, 2018 68.44 69.91 68.34 68.92 441,381 -0.22(-0.31%)
Mar 06, 2018 66.53 69.31 66.27 69.14 479,669 +2.98(+4.50%)
Mar 05, 2018 65.78 66.90 65.55 66.16 463,879 +0.14(+0.21%)
Mar 02, 2018 64.52 66.27 64.20 66.02 259,521 +0.82(+1.26%)
Mar 01, 2018 65.50 66.42 64.21 65.20 299,592 -0.20(-0.30%)
Feb 28, 2018 66.38 66.99 65.40 65.40 341,418 -0.37(-0.57%)
Feb 27, 2018 66.68 67.40 65.77 65.77 807,412 -0.80(-1.20%)
Feb 26, 2018 66.28 66.93 65.89 66.57 368,297 +0.28(+0.42%)
Feb 23, 2018 66.34 66.96 65.42 66.30 307,111 +0.73(+1.11%)
Feb 22, 2018 65.57 397,492 -0.77(-1.16%)
Feb 21, 2018 66.72 67.04 65.94 66.34 496,860 -0.05(-0.07%)
Feb 20, 2018 64.11 67.51 63.98 66.39 557,541 +1.74(+2.68%)
Feb 16, 2018 64.65 64.65 64.65 0 -1.08(-1.65%)
Feb 15, 2018 65.52 65.91 63.96 65.73 301,216 +0.91(+1.40%)
Feb 14, 2018 63.00 65.21 62.97 64.83 379,556 +1.36(+2.14%)
Feb 13, 2018 64.05 64.17 62.59 63.47 470,591 -0.79(-1.23%)
Feb 12, 2018 64.25 64.88 63.27 64.25 487,916 +0.65(+1.02%)
Feb 09, 2018 62.67 64.36 61.11 63.60 729,431 +2.07(+3.37%)
Feb 08, 2018 63.95 64.59 61.64 61.53 587,510 -2.35(-3.67%)
Feb 07, 2018 65.64 65.64 63.60 63.88 541,175 -2.22(-3.36%)
Feb 06, 2018 63.37 66.65 62.46 66.10 602,198 +1.02(+1.56%)
Feb 05, 2018 67.53 68.83 64.74 65.08 729,861 -3.64(-5.29%)
Feb 02, 2018 70.97 71.79 68.36 68.72 429,481 -3.09(-4.30%)
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.