Skip to main content

Advanced Energy (NQ: AEIS )

100.03 +2.20 (+2.25%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 73.91 74.19 72.52 72.65 359,328 -1.22(-1.65%)
Apr 27, 2017 72.11 74.55 72.11 73.87 627,704 +2.50(+3.50%)
Apr 26, 2017 71.10 71.56 69.96 71.37 301,598 +0.26(+0.36%)
Apr 25, 2017 71.30 69.42 71.11 423,541 +1.09(+1.56%)
Apr 24, 2017 68.56 70.04 68.42 70.02 501,205 +2.59(+3.84%)
Apr 21, 2017 67.72 67.92 66.62 67.43 313,756 -0.42(-0.62%)
Apr 20, 2017 66.54 67.92 66.50 67.85 412,703 +1.80(+2.72%)
Apr 19, 2017 65.34 66.91 65.18 66.06 453,984 +1.33(+2.06%)
Apr 18, 2017 64.47 64.91 64.06 64.72 209,817 +0.00(+0.00%)
Apr 17, 2017 63.58 64.85 63.56 64.72 302,361 +1.28(+2.02%)
Apr 13, 2017 64.14 64.91 63.28 63.44 343,195 -0.89(-1.38%)
Apr 12, 2017 65.34 65.53 64.18 64.33 253,763 -1.09(-1.67%)
Apr 11, 2017 65.49 65.76 64.24 65.42 351,257 -0.27(-0.40%)
Apr 10, 2017 66.59 65.34 65.69 225,376 +0.02(+0.03%)
Apr 07, 2017 65.23 65.91 65.20 65.67 280,565 +0.05(+0.08%)
Apr 06, 2017 65.64 66.01 64.47 65.62 377,111 -0.12(-0.18%)
Apr 05, 2017 66.61 67.54 65.65 65.74 375,674 -1.00(-1.50%)
Apr 04, 2017 66.96 67.73 66.22 66.74 375,345 -0.48(-0.72%)
Apr 03, 2017 68.24 68.46 66.74 67.22 528,221 -0.27(-0.39%)
Mar 31, 2017 67.18 68.15 66.70 67.49 520,381 +0.22(+0.32%)
Mar 30, 2017 66.08 67.51 66.08 67.27 469,786 +1.52(+2.31%)
Mar 29, 2017 65.71 65.77 64.87 65.76 310,947 +0.05(+0.08%)
Mar 28, 2017 65.16 65.97 64.69 65.71 367,723 +0.43(+0.66%)
Mar 27, 2017 64.73 65.83 63.69 65.27 379,537 -0.14(-0.21%)
Mar 24, 2017 65.42 66.51 64.99 65.41 360,114 +0.53(+0.82%)
Mar 23, 2017 64.16 65.63 64.08 64.88 346,466 +0.51(+0.80%)
Mar 22, 2017 65.17 63.09 64.37 1,099,477 -0.11(-0.17%)
Mar 21, 2017 68.91 69.54 64.24 64.48 1,112,287 -4.21(-6.13%)
Mar 20, 2017 67.90 69.06 67.16 68.69 447,394 +1.14(+1.69%)
Mar 17, 2017 67.16 68.40 66.88 67.55 886,096 +0.32(+0.48%)
Mar 16, 2017 67.30 68.90 67.18 67.22 615,124 +0.10(+0.15%)
Mar 15, 2017 65.75 67.29 65.55 67.13 399,474 +1.70(+2.60%)
Mar 14, 2017 65.99 65.99 64.20 65.42 366,742 -0.69(-1.04%)
Mar 13, 2017 63.99 66.31 63.99 66.11 745,005 +2.49(+3.91%)
Mar 10, 2017 62.59 63.74 62.12 63.62 483,381 +1.55(+2.49%)
Mar 09, 2017 61.39 62.32 61.31 62.08 260,787 +0.50(+0.82%)
Mar 08, 2017 62.03 62.33 61.50 61.57 392,485 -0.09(-0.14%)
Mar 07, 2017 61.43 61.97 61.37 61.66 325,784 +0.28(+0.45%)
Mar 06, 2017 61.50 61.76 60.82 61.39 365,823 +0.24(+0.39%)
Mar 03, 2017 61.44 61.73 60.76 61.15 218,909 -0.30(-0.48%)
Mar 02, 2017 62.22 62.55 61.35 61.45 202,902 -0.75(-1.20%)
Mar 01, 2017 61.97 62.51 61.71 62.19 405,254 +1.06(+1.74%)
Feb 28, 2017 62.07 62.80 61.05 61.13 269,869 -0.95(-1.52%)
Feb 27, 2017 61.74 62.50 61.47 62.08 434,496 +0.67(+1.09%)
Feb 24, 2017 60.05 61.50 59.90 61.41 336,552 +0.71(+1.17%)
Feb 23, 2017 61.13 61.33 60.40 60.70 293,780 -0.60(-0.98%)
Feb 22, 2017 62.23 62.31 60.85 61.30 296,970 -0.51(-0.83%)
Feb 21, 2017 60.73 62.28 60.64 61.81 432,855 +1.21(+2.00%)
Feb 17, 2017 60.60 60.60 60.60 0 -0.23(-0.37%)
Feb 16, 2017 61.55 61.68 60.22 60.83 403,614 -0.73(-1.18%)
Feb 15, 2017 60.96 61.64 60.54 61.55 378,597 +0.58(+0.95%)
Feb 14, 2017 61.08 61.87 60.49 60.97 219,347 -0.30(-0.48%)
Feb 13, 2017 61.52 61.96 60.98 61.27 308,385 +0.25(+0.40%)
Feb 10, 2017 61.30 62.00 60.52 61.02 264,933 -0.01(-0.02%)
Feb 09, 2017 60.61 61.56 60.61 61.03 325,037 +0.49(+0.81%)
Feb 08, 2017 61.03 61.06 59.94 60.54 418,236 -0.12(-0.19%)
Feb 07, 2017 60.27 61.32 60.23 60.66 461,036 +0.42(+0.70%)
Feb 06, 2017 61.00 61.52 59.64 60.23 642,021 -0.50(-0.83%)
Feb 03, 2017 60.41 61.77 60.40 60.74 453,717 +0.41(+0.69%)
Feb 02, 2017 58.65 60.98 57.95 60.32 607,102 +1.46(+2.47%)
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.