Skip to main content

Advanced Energy (NQ: AEIS )

101.13 +3.30 (+3.37%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 63.77 66.36 63.58 65.78 610,068 +1.58(+2.47%)
May 28, 2020 64.96 66.37 63.00 64.20 387,549 -0.87(-1.33%)
May 27, 2020 64.91 65.16 61.79 65.06 315,042 +0.99(+1.55%)
May 26, 2020 63.92 64.85 62.44 64.07 247,932 +2.82(+4.60%)
May 22, 2020 61.67 61.67 60.41 61.25 169,660 -0.22(-0.35%)
May 21, 2020 63.53 63.82 61.43 61.47 252,732 -2.41(-3.77%)
May 20, 2020 62.72 64.79 62.72 63.88 257,265 +2.42(+3.94%)
May 19, 2020 60.63 63.36 60.07 61.46 287,640 +0.88(+1.45%)
May 18, 2020 60.06 60.95 58.57 60.58 304,335 +3.12(+5.43%)
May 15, 2020 57.92 58.31 56.70 57.46 225,334 -1.91(-3.22%)
May 14, 2020 56.41 59.52 54.69 59.37 269,193 +1.28(+2.20%)
May 13, 2020 58.82 59.50 56.93 58.09 376,088 -1.44(-2.41%)
May 12, 2020 62.23 62.31 59.51 59.53 420,555 -2.51(-4.05%)
May 11, 2020 60.73 62.45 60.12 62.04 362,107 +0.10(+0.16%)
May 08, 2020 59.50 62.07 59.50 61.94 238,947 +2.88(+4.88%)
May 07, 2020 60.27 60.27 58.19 59.06 340,500 +1.22(+2.11%)
May 06, 2020 55.12 60.32 54.99 57.84 372,045 +3.88(+7.19%)
May 05, 2020 53.34 56.00 53.20 53.96 206,107 +1.69(+3.24%)
May 04, 2020 51.52 53.08 50.26 52.27 326,930 -0.02(-0.04%)
May 01, 2020 53.41 53.41 49.07 52.29 344,299 -2.44(-4.46%)
Apr 30, 2020 56.68 57.43 54.69 54.73 378,097 -3.95(-6.73%)
Apr 29, 2020 53.09 59.25 52.34 58.68 408,924 +7.44(+14.52%)
Apr 28, 2020 51.47 52.06 49.67 51.23 382,048 +1.23(+2.46%)
Apr 27, 2020 48.99 50.67 48.45 50.00 252,084 +1.59(+3.29%)
Apr 24, 2020 48.11 48.60 47.07 48.41 208,774 +0.26(+0.53%)
Apr 23, 2020 48.83 49.39 46.95 48.15 360,236 -0.47(-0.97%)
Apr 22, 2020 48.59 49.36 47.34 48.63 391,613 +1.68(+3.59%)
Apr 21, 2020 48.72 49.15 46.24 46.94 236,028 -3.96(-7.77%)
Apr 20, 2020 50.87 52.73 50.57 50.90 258,066 -2.01(-3.80%)
Apr 17, 2020 51.36 53.39 50.02 52.91 318,190 +3.47(+7.03%)
Apr 16, 2020 49.45 50.22 47.90 49.43 289,842 +0.96(+1.99%)
Apr 15, 2020 49.74 50.53 48.27 48.47 348,343 -3.63(-6.97%)
Apr 14, 2020 51.75 52.35 49.64 52.10 222,064 +2.38(+4.79%)
Apr 13, 2020 50.08 51.03 49.20 49.72 222,783 -1.09(-2.15%)
Apr 09, 2020 50.93 52.52 49.40 50.81 232,039 +1.27(+2.56%)
Apr 08, 2020 51.29 51.62 48.81 49.54 353,523 -1.33(-2.61%)
Apr 07, 2020 50.24 51.33 48.50 50.87 321,026 +3.02(+6.32%)
Apr 06, 2020 44.59 48.21 44.59 47.85 343,187 +5.45(+12.86%)
Apr 03, 2020 44.67 45.27 41.12 42.39 213,955 -2.05(-4.61%)
Apr 02, 2020 42.40 45.02 42.32 44.44 273,869 +0.98(+2.26%)
Apr 01, 2020 45.18 46.22 42.87 43.46 273,979 -4.27(-8.95%)
Mar 31, 2020 49.01 49.58 45.89 47.73 387,303 -1.64(-3.33%)
Mar 30, 2020 49.40 50.93 48.21 49.37 304,377 -0.02(-0.04%)
Mar 27, 2020 52.10 52.89 48.37 49.39 320,730 -4.95(-9.11%)
Mar 26, 2020 46.05 55.72 44.77 54.34 376,004 +8.76(+19.22%)
Mar 25, 2020 43.70 48.04 41.38 45.58 392,262 +2.19(+5.04%)
Mar 24, 2020 40.68 43.85 38.06 43.40 322,670 +5.39(+14.19%)
Mar 23, 2020 34.79 38.80 34.23 38.00 456,596 +2.58(+7.28%)
Mar 20, 2020 38.65 41.74 33.89 35.43 495,064 -2.07(-5.51%)
Mar 19, 2020 34.77 38.79 32.90 37.49 409,392 +2.50(+7.14%)
Mar 18, 2020 41.70 42.95 32.86 34.99 419,641 -10.16(-22.50%)
Mar 17, 2020 40.44 45.29 38.59 45.15 553,191 +5.17(+12.92%)
Mar 16, 2020 39.99 43.22 39.41 39.98 537,948 -5.53(-12.15%)
Mar 13, 2020 45.55 46.40 40.66 45.51 529,606 +2.60(+6.06%)
Mar 12, 2020 46.79 47.81 42.84 42.92 320,685 -8.06(-15.81%)
Mar 11, 2020 52.88 54.02 50.40 50.98 202,209 -3.81(-6.95%)
Mar 10, 2020 55.68 55.78 52.29 54.79 270,484 +1.13(+2.11%)
Mar 09, 2020 57.60 60.80 53.36 53.66 328,066 -6.83(-11.29%)
Mar 06, 2020 58.67 60.83 58.35 60.49 497,197 -0.31(-0.50%)
Mar 05, 2020 60.54 62.04 59.81 60.79 311,152 -1.28(-2.06%)
Mar 04, 2020 59.46 62.19 58.90 62.07 270,252 +3.39(+5.77%)
Mar 03, 2020 58.85 60.60 57.59 58.68 544,933 -0.31(-0.53%)
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.