Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 55.94 56.67 55.41 55.49 360,811 -0.16(-0.28%)
Jun 27, 2019 54.00 55.68 53.65 55.65 465,600 +1.73(+3.20%)
Jun 26, 2019 53.87 54.42 53.21 53.92 314,396 +0.73(+1.37%)
Jun 25, 2019 52.66 53.32 52.37 53.19 554,668 +0.46(+0.88%)
Jun 24, 2019 52.67 52.98 52.37 52.73 313,701 +0.10(+0.19%)
Jun 21, 2019 52.80 53.71 52.45 52.63 440,721 -0.51(-0.96%)
Jun 20, 2019 53.51 53.80 52.38 53.14 214,442 +0.50(+0.96%)
Jun 19, 2019 52.08 52.77 51.74 52.64 231,820 +0.66(+1.27%)
Jun 18, 2019 50.85 52.85 50.65 51.98 208,965 +1.84(+3.68%)
Jun 17, 2019 50.84 51.12 50.08 50.13 283,160 -0.55(-1.09%)
Jun 14, 2019 50.79 50.91 49.42 50.69 297,431 -0.89(-1.72%)
Jun 13, 2019 52.13 52.57 51.16 51.57 302,992 -0.09(-0.17%)
Jun 12, 2019 53.78 53.78 51.61 51.66 184,228 -2.71(-4.99%)
Jun 11, 2019 56.18 56.25 54.29 54.37 377,543 -0.97(-1.75%)
Jun 10, 2019 53.58 55.58 53.51 55.34 276,321 +2.21(+4.16%)
Jun 07, 2019 52.79 53.37 52.31 53.13 173,205 +0.56(+1.07%)
Jun 06, 2019 51.60 52.85 50.79 52.57 291,588 +1.08(+2.11%)
Jun 05, 2019 51.47 52.02 50.32 51.48 178,607 +0.34(+0.66%)
Jun 04, 2019 49.69 51.18 49.58 51.15 220,262 +1.74(+3.51%)
Jun 03, 2019 49.43 50.07 49.11 49.41 410,290 -0.06(-0.12%)
May 31, 2019 49.41 49.86 48.91 49.47 370,546 -0.73(-1.45%)
May 30, 2019 50.14 50.86 50.05 50.20 236,134 +0.35(+0.69%)
May 29, 2019 49.21 50.44 49.21 49.86 438,211 +0.05(+0.10%)
May 28, 2019 49.78 50.15 49.21 49.81 344,425 +0.13(+0.26%)
May 24, 2019 50.11 50.39 49.47 49.68 366,693 +0.07(+0.14%)
May 23, 2019 49.28 49.82 48.65 49.61 469,405 -0.61(-1.22%)
May 22, 2019 50.29 50.62 49.00 50.22 245,894 -0.79(-1.55%)
May 21, 2019 50.49 51.12 50.08 51.01 294,596 +1.38(+2.78%)
May 20, 2019 50.13 50.63 49.01 49.63 516,150 -1.55(-3.03%)
May 17, 2019 52.18 52.46 50.96 51.18 455,324 -1.40(-2.66%)
May 16, 2019 52.77 53.34 52.04 52.58 476,558 -0.51(-0.97%)
May 15, 2019 51.03 53.57 50.08 53.09 780,063 +5.24(+10.94%)
May 14, 2019 46.98 48.07 46.87 47.86 334,132 +1.24(+2.67%)
May 13, 2019 48.77 49.17 46.54 46.61 576,585 -3.62(-7.20%)
May 10, 2019 50.11 50.91 49.67 50.23 266,704 -0.41(-0.82%)
May 09, 2019 50.26 50.92 49.49 50.65 384,908 -0.46(-0.91%)
May 08, 2019 50.40 51.55 50.40 51.11 398,284 +0.37(+0.74%)
May 07, 2019 54.48 54.88 49.97 50.74 1,019,051 -2.51(-4.72%)
May 06, 2019 56.47 57.03 55.58 53.25 592,340 -4.86(-8.37%)
May 03, 2019 56.70 58.17 56.42 58.11 293,171 +1.55(+2.74%)
May 02, 2019 56.31 57.98 56.28 56.56 236,474 +0.24(+0.42%)
May 01, 2019 57.40 57.55 56.26 56.33 410,765 -0.63(-1.11%)
Apr 30, 2019 56.80 57.31 56.26 56.96 249,260 +0.25(+0.43%)
Apr 29, 2019 56.97 57.50 56.31 56.71 192,170 -0.25(-0.43%)
Apr 26, 2019 57.22 57.24 55.35 56.96 227,357 -0.64(-1.11%)
Apr 25, 2019 58.27 58.48 56.91 57.60 329,557 -0.40(-0.70%)
Apr 24, 2019 56.39 58.33 55.97 58.00 394,257 +1.65(+2.92%)
Apr 23, 2019 56.64 57.09 56.06 56.36 270,411 -0.23(-0.40%)
Apr 22, 2019 56.65 56.81 55.84 56.58 192,849 -0.14(-0.24%)
Apr 18, 2019 56.40 57.25 56.01 56.72 369,329 +0.63(+1.13%)
Apr 17, 2019 55.65 56.13 55.00 56.09 369,323 +1.11(+2.03%)
Apr 16, 2019 53.71 55.57 53.43 54.98 283,475 +1.58(+2.95%)
Apr 15, 2019 53.79 54.16 53.03 53.40 203,373 -0.44(-0.82%)
Apr 12, 2019 53.30 54.02 52.41 53.84 206,062 +1.07(+2.04%)
Apr 11, 2019 53.07 53.38 52.61 52.77 128,355 -0.20(-0.37%)
Apr 10, 2019 53.41 54.22 52.63 52.96 249,070 -0.34(-0.63%)
Apr 09, 2019 53.71 54.30 52.90 53.30 491,138 -0.58(-1.08%)
Apr 08, 2019 53.99 54.10 53.40 53.88 306,584 -0.19(-0.35%)
Apr 05, 2019 52.12 54.24 52.05 54.07 448,529 +1.97(+3.79%)
Apr 04, 2019 51.82 52.37 51.58 52.10 385,237 +0.28(+0.53%)
Apr 03, 2019 50.98 52.23 50.89 51.82 483,415 +1.51(+3.00%)
Apr 02, 2019 50.16 50.58 49.68 50.31 243,459 +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.