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 (%)
Jun 28, 2019 55.84 56.57 55.31 55.39 361,469 -0.16(-0.28%)
Jun 27, 2019 53.90 55.57 53.56 55.55 466,449 +1.72(+3.20%)
Jun 26, 2019 53.77 54.32 53.11 53.82 314,969 +0.73(+1.37%)
Jun 25, 2019 52.56 53.22 52.28 53.09 555,680 +0.46(+0.88%)
Jun 24, 2019 52.57 52.89 52.28 52.63 314,273 +0.10(+0.19%)
Jun 21, 2019 52.70 53.62 52.36 52.53 441,524 -0.51(-0.96%)
Jun 20, 2019 53.41 53.70 52.28 53.04 214,833 +0.50(+0.96%)
Jun 19, 2019 51.98 52.67 51.65 52.54 232,243 +0.66(+1.27%)
Jun 18, 2019 50.76 52.75 50.55 51.88 209,346 +1.84(+3.68%)
Jun 17, 2019 50.75 51.02 49.99 50.04 283,677 -0.55(-1.09%)
Jun 14, 2019 50.70 50.82 49.33 50.59 297,973 -0.89(-1.72%)
Jun 13, 2019 52.03 52.47 51.07 51.48 303,544 -0.09(-0.17%)
Jun 12, 2019 53.68 53.68 51.52 51.57 184,564 -2.71(-4.99%)
Jun 11, 2019 56.08 56.15 54.19 54.28 378,232 -0.96(-1.75%)
Jun 10, 2019 53.48 55.48 53.41 55.24 276,825 +2.20(+4.16%)
Jun 07, 2019 52.69 53.27 52.22 53.03 173,521 +0.56(+1.07%)
Jun 06, 2019 51.51 52.75 50.70 52.47 292,120 +1.08(+2.11%)
Jun 05, 2019 51.37 51.93 50.23 51.39 178,933 +0.33(+0.66%)
Jun 04, 2019 49.60 51.09 49.49 51.06 220,663 +1.73(+3.51%)
Jun 03, 2019 49.34 49.98 49.02 49.32 411,038 -0.06(-0.12%)
May 31, 2019 49.32 49.77 48.82 49.38 371,222 -0.73(-1.45%)
May 30, 2019 50.05 50.77 49.96 50.11 236,565 +0.34(+0.69%)
May 29, 2019 49.12 50.35 49.12 49.77 439,010 +0.05(+0.10%)
May 28, 2019 49.69 50.06 49.12 49.72 345,053 +0.13(+0.26%)
May 24, 2019 50.02 50.30 49.38 49.59 367,361 +0.07(+0.14%)
May 23, 2019 49.19 49.73 48.57 49.52 470,261 -0.61(-1.22%)
May 22, 2019 50.20 50.53 48.91 50.13 246,342 -0.79(-1.55%)
May 21, 2019 50.40 51.03 49.99 50.92 295,133 +1.38(+2.78%)
May 20, 2019 50.04 50.53 48.92 49.54 517,091 -1.55(-3.03%)
May 17, 2019 52.08 52.37 50.86 51.09 456,154 -1.40(-2.66%)
May 16, 2019 52.67 53.24 51.95 52.48 477,426 -0.51(-0.97%)
May 15, 2019 50.94 53.47 49.99 53.00 781,485 +5.23(+10.94%)
May 14, 2019 46.89 47.99 46.78 47.77 334,742 +1.24(+2.67%)
May 13, 2019 48.68 49.08 46.46 46.53 577,636 -3.61(-7.20%)
May 10, 2019 50.02 50.82 49.58 50.14 267,190 -0.41(-0.82%)
May 09, 2019 50.17 50.83 49.40 50.55 385,609 -0.46(-0.91%)
May 08, 2019 50.31 51.46 50.30 51.02 399,011 +0.37(+0.74%)
May 07, 2019 54.38 54.78 49.88 50.64 1,020,909 -2.51(-4.72%)
May 06, 2019 56.37 56.92 55.48 53.15 593,420 -4.85(-8.37%)
May 03, 2019 56.60 58.06 56.31 58.01 293,706 +1.55(+2.74%)
May 02, 2019 56.20 57.88 56.17 56.46 236,905 +0.24(+0.42%)
May 01, 2019 57.30 57.44 56.16 56.22 411,514 -0.63(-1.11%)
Apr 30, 2019 56.70 57.21 56.16 56.85 249,714 +0.25(+0.43%)
Apr 29, 2019 56.86 57.40 56.20 56.61 192,520 -0.25(-0.43%)
Apr 26, 2019 57.12 57.14 55.25 56.85 227,772 -0.64(-1.11%)
Apr 25, 2019 58.16 58.37 56.81 57.49 330,158 -0.40(-0.70%)
Apr 24, 2019 56.28 58.22 55.87 57.90 394,976 +1.64(+2.92%)
Apr 23, 2019 56.54 56.98 55.96 56.25 270,904 -0.23(-0.40%)
Apr 22, 2019 56.55 56.71 55.74 56.48 193,201 -0.14(-0.24%)
Apr 18, 2019 56.29 57.15 55.91 56.62 370,003 +0.63(+1.13%)
Apr 17, 2019 55.55 56.03 54.90 55.99 369,996 +1.11(+2.03%)
Apr 16, 2019 53.62 55.47 53.33 54.88 283,992 +1.57(+2.95%)
Apr 15, 2019 53.69 54.06 52.94 53.30 203,744 -0.44(-0.82%)
Apr 12, 2019 53.20 53.92 52.32 53.74 206,437 +1.07(+2.04%)
Apr 11, 2019 52.98 53.28 52.51 52.67 128,589 -0.20(-0.37%)
Apr 10, 2019 53.31 54.12 52.53 52.87 249,524 -0.33(-0.63%)
Apr 09, 2019 53.62 54.20 52.81 53.20 492,033 -0.58(-1.08%)
Apr 08, 2019 53.89 54.00 53.30 53.78 307,143 -0.19(-0.35%)
Apr 05, 2019 52.02 54.14 51.95 53.97 449,347 +1.97(+3.79%)
Apr 04, 2019 51.73 52.28 51.49 52.00 385,940 +0.28(+0.53%)
Apr 03, 2019 50.89 52.14 50.80 51.73 484,296 +1.51(+3.00%)
Apr 02, 2019 50.07 50.49 49.58 50.22 243,903 +0.16(+0.31%)
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.