Advanced Energy (NQ: AEIS )

87.63 USD +2.87 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 50.11 50.56 49.60 50.17 365,400 -0.74(-1.45%)
May 30, 2019 50.85 51.58 50.76 50.91 232,855 +0.35(+0.69%)
May 29, 2019 49.90 51.15 49.90 50.56 432,125 +0.05(+0.10%)
May 28, 2019 50.48 50.86 49.90 50.51 339,642 +0.13(+0.26%)
May 24, 2019 50.82 51.10 50.17 50.38 361,600 +0.07(+0.14%)
May 23, 2019 49.97 50.52 49.34 50.31 462,886 -0.62(-1.22%)
May 22, 2019 51.00 51.33 49.69 50.93 242,479 -0.80(-1.55%)
May 21, 2019 51.20 51.84 50.79 51.73 290,505 +1.40(+2.78%)
May 20, 2019 50.84 51.34 49.70 50.33 508,982 -1.57(-3.03%)
May 17, 2019 52.91 53.20 51.67 51.90 449,000 -1.42(-2.66%)
May 16, 2019 53.51 54.09 52.78 53.32 469,939 -0.52(-0.97%)
May 15, 2019 51.75 54.32 50.79 53.84 769,229 +5.31(+10.94%)
May 14, 2019 47.64 48.75 47.53 48.53 329,492 +1.26(+2.67%)
May 13, 2019 49.46 49.86 47.20 47.27 568,577 -3.67(-7.20%)
May 10, 2019 50.82 51.63 50.37 50.94 263,000 -0.42(-0.82%)
May 09, 2019 50.97 51.64 50.19 51.36 379,562 -0.47(-0.91%)
May 08, 2019 51.11 52.28 51.10 51.83 392,753 +0.38(+0.74%)
May 07, 2019 55.25 55.65 50.67 51.45 1,004,898 -2.55(-4.72%)
May 06, 2019 57.27 57.83 56.36 54.00 584,113 -4.93(-8.37%)
May 03, 2019 57.50 58.99 57.21 58.93 289,100 +1.57(+2.74%)
May 02, 2019 57.10 58.80 57.07 57.36 233,190 +0.24(+0.42%)
May 01, 2019 58.21 58.36 57.05 57.12 405,060 -0.64(-1.11%)
Apr 30, 2019 57.60 58.12 57.05 57.76 245,798 +0.25(+0.43%)
Apr 29, 2019 57.77 58.31 57.10 57.51 189,501 -0.25(-0.43%)
Apr 26, 2019 58.03 58.05 56.13 57.76 224,200 -0.65(-1.11%)
Apr 25, 2019 59.09 59.30 57.72 58.41 324,980 -0.41(-0.70%)
Apr 24, 2019 57.18 59.15 56.76 58.82 388,782 +1.67(+2.92%)
Apr 23, 2019 57.44 57.89 56.85 57.15 266,656 -0.23(-0.40%)
Apr 22, 2019 57.45 57.62 56.63 57.38 190,171 -0.14(-0.24%)
Apr 18, 2019 57.19 58.06 56.80 57.52 364,200 +0.64(+1.13%)
Apr 17, 2019 56.43 56.92 55.77 56.88 364,194 +1.13(+2.03%)
Apr 16, 2019 54.47 56.35 54.18 55.75 279,538 +1.60(+2.95%)
Apr 15, 2019 54.55 54.92 53.78 54.15 200,549 -0.45(-0.82%)
Apr 12, 2019 54.05 54.78 53.15 54.60 203,200 +1.09(+2.04%)
Apr 11, 2019 53.82 54.13 53.35 53.51 126,573 -0.20(-0.37%)
Apr 10, 2019 54.16 54.98 53.37 53.71 245,611 -0.34(-0.63%)
Apr 09, 2019 54.47 55.06 53.65 54.05 484,317 -0.59(-1.08%)
Apr 08, 2019 54.75 54.86 54.15 54.64 302,326 -0.19(-0.35%)
Apr 05, 2019 52.85 55.00 52.78 54.83 442,300 +2.00(+3.79%)
Apr 04, 2019 52.55 53.11 52.31 52.83 379,887 +0.28(+0.53%)
Apr 03, 2019 51.70 52.97 51.61 52.55 476,701 +1.53(+3.00%)
Apr 02, 2019 50.87 51.29 50.38 51.02 240,078 +0.16(+0.31%)
Apr 01, 2019 50.21 50.95 50.13 50.86 373,318 +1.18(+2.38%)
Mar 29, 2019 48.77 49.87 48.20 49.68 303,800 +1.30(+2.69%)
Mar 28, 2019 48.05 48.55 47.44 48.38 202,644 +0.39(+0.81%)
Mar 27, 2019 47.95 48.60 47.27 47.99 271,681 -0.19(-0.39%)
Mar 26, 2019 48.84 49.30 48.02 48.18 219,995 -0.37(-0.76%)
Mar 25, 2019 48.76 49.24 48.06 48.55 189,377 -0.30(-0.61%)
Mar 22, 2019 50.30 50.79 48.63 48.85 229,700 -1.87(-3.69%)
Mar 21, 2019 48.92 51.34 48.92 50.72 174,273 +1.75(+3.57%)
Mar 20, 2019 48.93 49.72 48.37 48.97 427,492 +0.03(+0.06%)
Mar 19, 2019 48.88 49.52 48.55 48.94 232,226 +0.31(+0.64%)
Mar 18, 2019 48.53 49.35 48.05 48.63 186,916 +0.08(+0.16%)
Mar 15, 2019 47.76 49.99 46.97 48.55 492,500 +1.00(+2.10%)
Mar 14, 2019 47.23 48.22 46.74 47.55 232,561 +0.31(+0.66%)
Mar 13, 2019 47.97 48.00 47.19 47.24 175,303 -0.64(-1.34%)
Mar 12, 2019 48.09 48.20 47.36 47.88 351,293 -0.05(-0.10%)
Mar 11, 2019 46.98 48.41 46.58 47.93 314,498 +1.19(+2.55%)
Mar 08, 2019 46.59 47.50 46.01 46.74 197,100 -0.40(-0.85%)
Mar 07, 2019 48.94 48.94 47.05 47.14 275,913 -1.94(-3.95%)
Mar 06, 2019 50.37 50.37 48.79 49.08 283,995 -1.23(-2.44%)
Mar 05, 2019 50.97 51.35 50.31 50.31 262,719 -0.62(-1.22%)
Mar 04, 2019 51.28 52.05 50.58 50.93 237,990 -0.22(-0.43%)
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.