Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 71.26 72.13 70.89 71.42 564,351 +0.37(+0.53%)
Jul 28, 2017 71.78 72.71 70.73 71.04 399,016 -1.12(-1.56%)
Jul 27, 2017 74.56 74.61 71.32 72.17 480,768 -2.02(-2.72%)
Jul 26, 2017 73.66 74.97 73.55 74.18 348,009 +0.78(+1.06%)
Jul 25, 2017 73.94 73.94 72.45 73.41 327,968 -0.43(-0.59%)
Jul 24, 2017 73.48 74.41 73.36 73.84 379,615 +0.00(+0.00%)
Jul 21, 2017 74.65 74.65 72.88 73.84 354,247 -0.75(-1.00%)
Jul 20, 2017 75.19 73.93 74.59 495,595 -0.33(-0.45%)
Jul 19, 2017 72.65 74.93 72.60 74.92 626,700 +2.76(+3.82%)
Jul 18, 2017 70.73 72.24 69.95 72.17 474,436 +1.27(+1.79%)
Jul 17, 2017 70.65 71.12 69.89 70.90 313,411 +0.42(+0.60%)
Jul 14, 2017 69.90 70.53 68.92 70.47 362,955 +0.94(+1.34%)
Jul 13, 2017 69.83 70.05 68.89 69.54 319,096 -0.20(-0.28%)
Jul 12, 2017 68.90 70.55 68.71 69.73 560,391 +1.74(+2.56%)
Jul 11, 2017 67.22 69.00 67.08 67.99 582,645 +0.70(+1.04%)
Jul 10, 2017 65.63 67.71 65.53 67.29 627,740 +1.37(+2.08%)
Jul 07, 2017 65.27 66.30 64.65 65.92 442,971 +1.60(+2.49%)
Jul 06, 2017 63.94 65.28 63.10 64.32 508,501 -0.45(-0.70%)
Jul 05, 2017 62.67 65.31 62.67 64.77 613,641 +1.25(+1.97%)
Jul 03, 2017 63.93 64.79 63.28 63.52 301,319 -0.16(-0.25%)
Jun 30, 2017 64.37 65.33 63.65 63.68 347,346 -0.47(-0.74%)
Jun 29, 2017 67.24 67.66 62.81 64.15 838,337 -3.58(-5.29%)
Jun 28, 2017 65.01 67.78 63.99 67.74 679,792 +2.98(+4.61%)
Jun 27, 2017 66.83 67.04 64.73 64.75 516,775 -2.52(-3.75%)
Jun 26, 2017 68.24 68.82 66.18 67.27 528,547 -0.70(-1.03%)
Jun 23, 2017 68.89 67.97 633,383 +0.53(+0.79%)
Jun 22, 2017 68.88 69.15 66.40 67.44 719,083 -1.49(-2.16%)
Jun 21, 2017 68.98 69.73 68.53 68.93 561,564 -0.52(-0.75%)
Jun 20, 2017 71.46 72.15 68.72 69.45 690,823 -1.96(-2.74%)
Jun 19, 2017 71.37 72.55 70.68 71.41 409,065 +0.67(+0.95%)
Jun 16, 2017 70.68 72.34 70.16 70.74 597,397 -0.24(-0.33%)
Jun 15, 2017 72.03 72.43 70.33 70.97 1,033,809 -3.10(-4.19%)
Jun 14, 2017 77.21 77.21 72.71 74.08 514,549 -2.96(-3.85%)
Jun 13, 2017 77.70 79.34 76.30 77.04 475,989 +0.11(+0.14%)
Jun 12, 2017 78.12 78.14 71.52 76.93 1,456,195 -2.50(-3.15%)
Jun 09, 2017 84.10 84.90 77.91 79.43 984,311 -4.37(-5.22%)
Jun 08, 2017 80.95 83.88 80.47 83.80 454,185 +3.03(+3.75%)
Jun 07, 2017 79.34 80.91 79.04 80.77 314,629 +1.82(+2.31%)
Jun 06, 2017 77.88 79.76 77.19 78.95 239,858 +0.65(+0.83%)
Jun 05, 2017 78.28 79.56 78.10 78.30 213,554 +0.14(+0.18%)
Jun 02, 2017 76.92 78.91 76.92 78.16 339,091 +1.27(+1.65%)
Jun 01, 2017 75.76 76.92 75.35 76.89 361,965 +1.16(+1.53%)
May 31, 2017 76.40 76.44 74.93 75.73 285,690 -0.22(-0.29%)
May 30, 2017 76.26 76.48 75.21 75.95 345,000 -0.31(-0.40%)
May 26, 2017 75.25 76.32 74.81 76.25 347,236 +0.66(+0.87%)
May 25, 2017 76.82 76.96 75.25 75.59 364,668 -0.93(-1.21%)
May 24, 2017 76.28 76.66 75.51 76.52 270,198 +0.60(+0.79%)
May 23, 2017 76.61 76.61 74.60 75.92 333,590 -0.47(-0.62%)
May 22, 2017 75.27 76.61 74.99 76.39 297,767 +1.40(+1.86%)
May 19, 2017 75.54 76.18 74.89 74.99 381,823 -0.01(-0.01%)
May 18, 2017 73.25 75.55 72.17 75.00 501,101 +1.49(+2.02%)
May 17, 2017 76.76 76.92 73.49 73.51 654,997 -4.45(-5.71%)
May 16, 2017 77.77 78.25 76.84 77.96 387,923 +0.59(+0.76%)
May 15, 2017 76.49 77.99 76.42 77.37 333,997 +0.99(+1.30%)
May 12, 2017 77.18 77.31 76.11 76.38 351,557 -1.04(-1.35%)
May 11, 2017 76.96 77.69 76.21 77.42 352,295 +0.39(+0.51%)
May 10, 2017 75.02 77.10 74.61 77.03 669,770 +2.53(+3.40%)
May 09, 2017 73.58 75.36 73.57 74.50 402,347 +0.94(+1.27%)
May 08, 2017 73.33 74.40 73.23 73.56 418,555 +0.18(+0.24%)
May 05, 2017 73.28 73.48 71.89 73.39 237,597 +0.26(+0.35%)
May 04, 2017 72.31 73.18 71.61 73.13 478,340 +0.96(+1.34%)
May 03, 2017 72.88 73.28 71.47 72.17 574,124 -0.71(-0.97%)
May 02, 2017 69.79 73.18 67.11 72.87 1,082,035 -0.03(-0.04%)
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.