Skip to main content

Advanced Energy (NQ: AEIS )

102.33 +0.31 (+0.30%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 58.47 58.78 57.04 57.59 322,942 -0.87(-1.48%)
Jul 30, 2019 57.57 58.97 56.94 58.46 256,694 +0.25(+0.42%)
Jul 29, 2019 58.25 58.43 57.75 58.21 159,805 -0.52(-0.89%)
Jul 26, 2019 58.47 59.04 58.09 58.73 130,107 +0.61(+1.05%)
Jul 25, 2019 59.35 59.70 58.07 58.12 204,494 -1.59(-2.66%)
Jul 24, 2019 57.18 59.92 57.17 59.71 293,529 +2.33(+4.06%)
Jul 23, 2019 56.50 57.39 55.09 57.38 213,833 +1.29(+2.30%)
Jul 22, 2019 54.98 56.30 54.69 56.09 169,268 +1.30(+2.38%)
Jul 19, 2019 55.24 56.06 54.65 54.79 206,569 -0.19(-0.34%)
Jul 18, 2019 53.20 55.66 53.20 54.98 348,753 +1.66(+3.11%)
Jul 17, 2019 52.76 53.69 52.33 53.32 228,482 +0.98(+1.87%)
Jul 16, 2019 52.76 53.14 52.08 52.34 196,138 -0.76(-1.43%)
Jul 15, 2019 52.89 53.37 52.49 53.10 189,109 +0.35(+0.67%)
Jul 12, 2019 51.72 53.05 51.54 52.75 196,631 +1.42(+2.77%)
Jul 11, 2019 52.39 52.92 51.11 51.33 243,324 -1.07(-2.05%)
Jul 10, 2019 51.62 52.96 51.62 52.40 217,155 +1.03(+2.00%)
Jul 09, 2019 50.62 51.44 50.40 51.38 456,397 +0.31(+0.60%)
Jul 08, 2019 52.76 53.05 50.57 51.07 592,440 -3.45(-6.33%)
Jul 05, 2019 54.13 54.52 53.47 54.52 169,960 -0.06(-0.11%)
Jul 03, 2019 55.53 55.53 54.31 54.58 243,684 -0.71(-1.28%)
Jul 02, 2019 56.30 56.50 54.78 55.29 589,830 -1.25(-2.21%)
Jul 01, 2019 57.20 57.45 55.76 56.54 279,729 +1.06(+1.90%)
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%)
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.