Skip to main content

Advanced Energy (NQ: AEIS )

101.62 -0.40 (-0.39%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 56.78 57.54 54.79 54.83 377,380 -3.95(-6.73%)
Apr 29, 2020 53.19 59.36 52.44 58.79 408,149 +7.46(+14.52%)
Apr 28, 2020 51.57 52.16 49.76 51.33 381,325 +1.23(+2.46%)
Apr 27, 2020 49.08 50.77 48.54 50.10 251,607 +1.60(+3.29%)
Apr 24, 2020 48.20 48.69 47.16 48.50 208,378 +0.26(+0.53%)
Apr 23, 2020 48.92 49.49 47.04 48.24 359,554 -0.47(-0.97%)
Apr 22, 2020 48.68 49.46 47.43 48.72 390,872 +1.69(+3.59%)
Apr 21, 2020 48.82 49.24 46.33 47.03 235,581 -3.96(-7.77%)
Apr 20, 2020 50.97 52.83 50.67 51.00 257,577 -2.01(-3.80%)
Apr 17, 2020 51.46 53.49 50.12 53.01 317,587 +3.48(+7.03%)
Apr 16, 2020 49.55 50.32 47.99 49.53 289,293 +0.97(+1.99%)
Apr 15, 2020 49.83 50.63 48.36 48.56 347,683 -3.64(-6.97%)
Apr 14, 2020 51.84 52.45 49.73 52.20 221,644 +2.39(+4.79%)
Apr 13, 2020 50.18 51.12 49.29 49.81 222,360 -1.09(-2.15%)
Apr 09, 2020 51.03 52.62 49.50 50.91 231,599 +1.27(+2.56%)
Apr 08, 2020 51.39 51.72 48.90 49.63 352,853 -1.33(-2.61%)
Apr 07, 2020 50.33 51.43 48.59 50.97 320,418 +3.03(+6.32%)
Apr 06, 2020 44.67 48.30 44.67 47.94 342,537 +5.46(+12.86%)
Apr 03, 2020 44.75 45.35 41.20 42.48 213,550 -2.05(-4.61%)
Apr 02, 2020 42.48 45.11 42.40 44.53 273,350 +0.99(+2.26%)
Apr 01, 2020 45.27 46.31 42.95 43.54 273,459 -4.28(-8.95%)
Mar 31, 2020 49.10 49.68 45.98 47.82 386,569 -1.65(-3.33%)
Mar 30, 2020 49.50 51.03 48.30 49.47 303,801 -0.02(-0.04%)
Mar 27, 2020 52.20 52.99 48.46 49.49 320,122 -4.96(-9.11%)
Mar 26, 2020 46.13 55.83 44.86 54.45 375,291 +8.78(+19.22%)
Mar 25, 2020 43.79 48.14 41.46 45.67 391,518 +2.19(+5.04%)
Mar 24, 2020 40.76 43.93 38.14 43.48 322,059 +5.40(+14.19%)
Mar 23, 2020 34.85 38.88 34.30 38.08 455,731 +2.58(+7.28%)
Mar 20, 2020 38.73 41.82 33.95 35.49 494,126 -2.07(-5.51%)
Mar 19, 2020 34.83 38.87 32.96 37.56 408,617 +2.50(+7.14%)
Mar 18, 2020 41.77 43.03 32.92 35.06 418,846 -10.18(-22.50%)
Mar 17, 2020 40.51 45.37 38.67 45.24 552,143 +5.18(+12.92%)
Mar 16, 2020 40.07 43.30 39.49 40.06 536,928 -5.54(-12.15%)
Mar 13, 2020 45.64 46.49 40.74 45.60 528,602 +2.60(+6.05%)
Mar 12, 2020 46.88 47.90 42.92 43.00 320,077 -8.08(-15.81%)
Mar 11, 2020 52.98 54.12 50.49 51.07 201,826 -3.82(-6.95%)
Mar 10, 2020 55.79 55.89 52.39 54.89 269,971 +1.13(+2.11%)
Mar 09, 2020 57.71 60.92 53.47 53.76 327,444 -6.84(-11.29%)
Mar 06, 2020 58.78 60.95 58.46 60.60 496,255 -0.31(-0.50%)
Mar 05, 2020 60.65 62.15 59.92 60.91 310,562 -1.28(-2.06%)
Mar 04, 2020 59.58 62.31 59.01 62.19 269,740 +3.39(+5.77%)
Mar 03, 2020 58.96 60.72 57.70 58.80 543,901 -0.32(-0.53%)
Mar 02, 2020 58.90 59.34 57.01 59.11 291,847 +0.46(+0.78%)
Feb 28, 2020 56.27 59.89 56.26 58.65 387,047 -0.53(-0.89%)
Feb 27, 2020 57.59 60.29 57.02 59.18 488,538 -0.75(-1.25%)
Feb 26, 2020 60.06 61.26 59.52 59.93 219,705 +0.25(+0.41%)
Feb 25, 2020 62.67 62.90 59.13 59.68 349,166 -2.42(-3.89%)
Feb 24, 2020 63.12 64.04 61.62 62.10 264,383 -3.74(-5.68%)
Feb 21, 2020 67.89 67.96 65.67 65.84 200,469 -2.59(-3.79%)
Feb 20, 2020 69.56 70.34 67.64 68.43 284,635 -1.68(-2.39%)
Feb 19, 2020 72.11 73.01 69.30 70.11 371,883 -0.90(-1.26%)
Feb 18, 2020 75.88 75.88 70.43 71.01 439,501 -4.79(-6.32%)
Feb 14, 2020 76.93 77.41 74.90 75.80 268,915 -1.07(-1.39%)
Feb 13, 2020 75.11 77.13 74.67 76.86 330,783 +1.42(+1.88%)
Feb 12, 2020 74.58 75.79 74.07 75.44 342,244 +1.57(+2.12%)
Feb 11, 2020 71.54 74.11 71.09 73.88 265,885 +3.03(+4.27%)
Feb 10, 2020 69.56 70.94 69.24 70.85 497,770 +0.81(+1.15%)
Feb 07, 2020 71.47 71.47 69.43 70.04 237,379 -2.10(-2.91%)
Feb 06, 2020 72.66 72.81 71.69 72.14 166,970 -0.54(-0.75%)
Feb 05, 2020 73.03 73.06 71.44 72.68 162,063 +0.79(+1.10%)
Feb 04, 2020 71.50 72.54 70.81 71.89 216,623 +1.80(+2.57%)
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.