Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 49.33 49.77 48.83 49.39 371,194 -0.73(-1.45%)
May 30, 2019 50.06 50.77 49.96 50.12 236,547 +0.34(+0.69%)
May 29, 2019 49.12 50.35 49.12 49.77 438,977 +0.05(+0.10%)
May 28, 2019 49.69 50.07 49.12 49.72 345,027 +0.13(+0.26%)
May 24, 2019 50.03 50.30 49.39 49.59 367,334 +0.07(+0.14%)
May 23, 2019 49.19 49.73 48.57 49.52 470,226 -0.61(-1.22%)
May 22, 2019 50.20 50.53 48.91 50.13 246,324 -0.79(-1.55%)
May 21, 2019 50.40 51.03 50.00 50.92 295,111 +1.38(+2.78%)
May 20, 2019 50.05 50.54 48.92 49.54 517,053 -1.55(-3.03%)
May 17, 2019 52.08 52.37 50.87 51.09 456,120 -1.40(-2.66%)
May 16, 2019 52.67 53.25 51.95 52.49 477,391 -0.51(-0.97%)
May 15, 2019 50.94 53.47 50.00 53.00 781,427 +5.23(+10.94%)
May 14, 2019 46.90 47.99 46.79 47.77 334,716 +1.24(+2.67%)
May 13, 2019 48.69 49.08 46.46 46.53 577,593 -3.61(-7.20%)
May 10, 2019 50.03 50.82 49.58 50.14 267,170 -0.41(-0.82%)
May 09, 2019 50.17 50.83 49.41 50.56 385,580 -0.46(-0.91%)
May 08, 2019 50.31 51.46 50.31 51.02 398,981 +0.37(+0.74%)
May 07, 2019 54.39 54.78 49.88 50.65 1,020,833 -2.51(-4.72%)
May 06, 2019 56.38 56.93 55.48 53.16 593,375 -4.85(-8.37%)
May 03, 2019 56.60 58.07 56.32 58.01 293,684 +1.55(+2.74%)
May 02, 2019 56.21 57.88 56.18 56.46 236,887 +0.24(+0.42%)
May 01, 2019 57.30 57.45 56.16 56.23 411,483 -0.63(-1.11%)
Apr 30, 2019 56.70 57.21 56.16 56.86 249,695 +0.25(+0.43%)
Apr 29, 2019 56.87 57.40 56.21 56.61 192,506 -0.25(-0.43%)
Apr 26, 2019 57.12 57.14 55.25 56.86 227,755 -0.64(-1.11%)
Apr 25, 2019 58.17 58.37 56.81 57.50 330,133 -0.40(-0.70%)
Apr 24, 2019 56.29 58.23 55.87 57.90 394,947 +1.64(+2.92%)
Apr 23, 2019 56.54 56.99 55.96 56.26 270,884 -0.23(-0.40%)
Apr 22, 2019 56.55 56.72 55.75 56.48 193,186 -0.14(-0.24%)
Apr 18, 2019 56.30 57.15 55.91 56.62 369,975 +0.63(+1.13%)
Apr 17, 2019 55.55 56.03 54.90 55.99 369,969 +1.11(+2.03%)
Apr 16, 2019 53.62 55.47 53.33 54.88 283,970 +1.58(+2.95%)
Apr 15, 2019 53.70 54.06 52.94 53.30 203,729 -0.44(-0.82%)
Apr 12, 2019 53.21 53.92 52.32 53.75 206,422 +1.07(+2.04%)
Apr 11, 2019 52.98 53.28 52.52 52.67 128,580 -0.20(-0.37%)
Apr 10, 2019 53.31 54.12 52.54 52.87 249,505 -0.33(-0.63%)
Apr 09, 2019 53.62 54.20 52.81 53.21 491,997 -0.58(-1.08%)
Apr 08, 2019 53.90 54.01 53.30 53.79 307,120 -0.19(-0.35%)
Apr 05, 2019 52.02 54.14 51.96 53.97 449,313 +1.97(+3.79%)
Apr 04, 2019 51.73 52.28 51.49 52.01 385,911 +0.28(+0.53%)
Apr 03, 2019 50.89 52.14 50.80 51.73 484,260 +1.51(+3.00%)
Apr 02, 2019 50.08 50.49 49.59 50.22 243,885 +0.16(+0.31%)
Apr 01, 2019 49.43 50.15 49.35 50.07 379,237 +1.16(+2.38%)
Mar 29, 2019 48.01 49.09 47.45 48.90 308,617 +1.28(+2.69%)
Mar 28, 2019 47.30 47.79 46.70 47.62 205,857 +0.38(+0.81%)
Mar 27, 2019 47.20 47.84 46.53 47.24 275,989 -0.19(-0.39%)
Mar 26, 2019 48.08 48.53 47.27 47.43 223,483 -0.36(-0.76%)
Mar 25, 2019 48.00 48.47 47.31 47.79 192,380 -0.30(-0.61%)
Mar 22, 2019 49.51 50.00 47.87 48.09 233,342 -1.84(-3.69%)
Mar 21, 2019 48.16 50.54 48.16 49.93 177,036 +1.72(+3.57%)
Mar 20, 2019 48.17 48.94 47.61 48.21 434,270 +0.03(+0.06%)
Mar 19, 2019 48.12 48.75 47.79 48.18 235,908 +0.31(+0.64%)
Mar 18, 2019 47.77 48.57 47.30 47.87 189,880 +0.08(+0.16%)
Mar 15, 2019 47.01 49.21 46.24 47.79 500,309 +0.98(+2.10%)
Mar 14, 2019 46.49 47.47 46.01 46.81 236,248 +0.31(+0.66%)
Mar 13, 2019 47.22 47.25 46.45 46.50 178,082 -0.63(-1.34%)
Mar 12, 2019 47.34 47.45 46.62 47.13 356,863 -0.05(-0.10%)
Mar 11, 2019 46.25 47.65 45.85 47.18 319,485 +1.17(+2.55%)
Mar 08, 2019 45.86 46.76 45.29 46.01 200,225 -0.39(-0.85%)
Mar 07, 2019 48.18 48.18 46.32 46.40 280,288 -1.91(-3.95%)
Mar 06, 2019 49.58 49.58 48.03 48.31 288,498 -1.21(-2.44%)
Mar 05, 2019 50.17 50.54 49.52 49.52 266,885 -0.61(-1.22%)
Mar 04, 2019 50.48 51.24 49.79 50.13 241,763 -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.