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 (%)
Jul 31, 2018 56.84 63.24 56.84 60.28 1,250,347 +0.94(+1.59%)
Jul 30, 2018 59.07 60.17 59.03 59.33 889,402 +0.28(+0.47%)
Jul 27, 2018 58.23 59.89 58.23 59.06 394,283 +1.58(+2.76%)
Jul 26, 2018 56.52 58.07 56.52 57.47 322,183 +0.93(+1.64%)
Jul 25, 2018 57.90 58.03 55.34 56.55 471,868 -1.36(-2.35%)
Jul 24, 2018 58.77 59.39 57.77 57.91 521,184 -0.50(-0.86%)
Jul 23, 2018 58.67 58.76 57.20 58.41 247,431 -0.49(-0.84%)
Jul 20, 2018 59.42 59.76 58.75 58.90 276,158 -0.61(-1.03%)
Jul 19, 2018 59.87 60.54 59.29 59.51 547,333 -0.43(-0.72%)
Jul 18, 2018 59.71 60.19 59.06 59.94 1,044,210 +0.94(+1.58%)
Jul 17, 2018 58.12 59.32 58.12 59.01 466,651 +0.97(+1.68%)
Jul 16, 2018 58.12 58.75 57.97 58.04 352,705 -0.18(-0.30%)
Jul 13, 2018 58.77 59.39 58.18 58.21 311,279 -0.67(-1.14%)
Jul 12, 2018 58.43 59.65 58.21 58.88 392,878 +0.68(+1.17%)
Jul 11, 2018 59.65 59.91 58.17 58.20 321,172 -2.08(-3.45%)
Jul 10, 2018 60.09 60.58 59.99 60.28 197,560 +0.11(+0.18%)
Jul 09, 2018 60.16 60.57 58.90 60.17 282,892 -0.03(-0.05%)
Jul 06, 2018 60.27 58.24 60.20 235,716 +0.88(+1.48%)
Jul 05, 2018 58.51 59.56 58.16 59.32 357,774 +2.68(+4.73%)
Jul 03, 2018 56.65 56.65 56.65 0 -1.26(-2.18%)
Jul 02, 2018 56.48 57.99 56.14 57.91 333,173 +0.73(+1.27%)
Jun 29, 2018 57.41 58.50 57.17 57.18 259,129 +0.15(+0.26%)
Jun 28, 2018 57.45 58.01 56.33 57.03 394,222 -0.49(-0.86%)
Jun 27, 2018 59.55 60.20 57.46 57.52 189,069 -1.90(-3.20%)
Jun 26, 2018 58.82 60.02 58.82 59.42 474,514 +1.36(+2.34%)
Jun 25, 2018 59.40 59.43 57.71 58.06 537,803 -1.83(-3.06%)
Jun 22, 2018 59.98 60.31 58.91 59.90 498,325 +0.42(+0.71%)
Jun 21, 2018 60.04 60.20 59.09 59.47 309,003 -0.58(-0.97%)
Jun 20, 2018 60.50 60.98 59.60 60.05 242,466 -0.01(-0.02%)
Jun 19, 2018 58.95 60.13 58.66 60.06 306,010 +0.32(+0.53%)
Jun 18, 2018 59.06 59.89 57.84 59.75 316,167 +0.43(+0.73%)
Jun 15, 2018 60.96 59.15 59.31 609,670 -1.64(-2.70%)
Jun 14, 2018 61.03 61.69 60.75 60.96 264,681 +0.10(+0.16%)
Jun 13, 2018 61.19 61.88 60.76 60.86 309,562 -0.33(-0.55%)
Jun 12, 2018 61.25 61.25 60.25 61.19 406,069 +0.34(+0.57%)
Jun 11, 2018 62.09 62.26 60.22 60.85 392,636 -1.25(-2.01%)
Jun 08, 2018 63.82 64.39 61.25 62.10 679,787 -2.74(-4.22%)
Jun 07, 2018 67.00 67.05 64.45 64.84 727,878 -3.26(-4.78%)
Jun 06, 2018 67.47 68.12 66.96 68.09 329,784 +0.89(+1.32%)
Jun 05, 2018 65.92 67.31 65.81 67.21 281,540 +1.62(+2.48%)
Jun 04, 2018 65.77 66.15 65.15 65.58 206,016 +0.10(+0.15%)
Jun 01, 2018 64.98 65.84 64.76 65.49 183,985 +0.98(+1.53%)
May 31, 2018 65.46 65.94 64.37 64.50 241,973 -0.98(-1.50%)
May 30, 2018 65.37 66.88 65.08 65.49 463,506 +0.64(+0.99%)
May 29, 2018 64.29 65.32 62.45 64.85 320,098 -0.11(-0.17%)
May 25, 2018 64.95 64.95 64.95 0 -0.16(-0.24%)
May 24, 2018 64.53 65.25 64.07 65.11 227,456 +0.58(+0.90%)
May 23, 2018 63.80 64.95 63.65 64.53 184,760 +0.35(+0.55%)
May 22, 2018 63.71 65.28 63.71 64.18 210,889 +0.92(+1.45%)
May 21, 2018 63.49 64.23 62.71 63.26 199,893 +0.61(+0.97%)
May 18, 2018 64.42 64.44 61.68 62.65 470,914 -2.45(-3.76%)
May 17, 2018 65.17 65.62 64.54 65.10 279,933 -0.15(-0.23%)
May 16, 2018 64.37 65.81 64.34 65.25 252,444 +1.25(+1.95%)
May 15, 2018 64.31 64.47 63.72 64.00 245,028 -0.23(-0.35%)
May 14, 2018 64.25 65.46 64.11 64.23 208,207 +0.43(+0.68%)
May 11, 2018 64.67 64.77 63.21 63.79 258,505 -1.07(-1.65%)
May 10, 2018 64.15 65.10 63.60 64.87 275,603 +1.11(+1.74%)
May 09, 2018 63.45 64.04 62.95 63.75 284,303 +0.44(+0.70%)
May 08, 2018 62.69 63.53 62.56 63.31 285,957 +0.52(+0.83%)
May 07, 2018 62.25 63.20 61.80 62.79 378,511 +1.24(+2.01%)
May 04, 2018 60.18 62.19 59.71 61.55 329,180 +1.03(+1.71%)
May 03, 2018 59.86 60.89 58.25 60.52 566,819 +0.32(+0.54%)
May 02, 2018 59.34 61.12 58.97 60.19 666,933 +0.91(+1.53%)
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.