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 (%)
Aug 31, 2018 58.65 58.65 58.65 0 +0.44(+0.76%)
Aug 30, 2018 58.04 58.82 57.98 58.20 468,113 +0.15(+0.25%)
Aug 29, 2018 58.81 58.84 57.93 58.05 425,633 -0.67(-1.14%)
Aug 28, 2018 58.71 59.28 58.18 58.72 266,067 +0.30(+0.51%)
Aug 27, 2018 57.45 59.27 57.36 58.43 304,101 +1.30(+2.27%)
Aug 24, 2018 57.62 57.82 56.83 57.13 267,292 -0.16(-0.27%)
Aug 23, 2018 57.70 58.40 57.25 57.29 306,709 -0.31(-0.53%)
Aug 22, 2018 57.32 57.99 57.12 57.59 290,703 +0.06(+0.10%)
Aug 21, 2018 56.76 58.10 56.76 57.53 323,627 +0.95(+1.67%)
Aug 20, 2018 56.70 57.09 56.17 56.59 254,458 -0.09(-0.16%)
Aug 17, 2018 57.25 57.70 55.83 56.68 550,128 -1.08(-1.87%)
Aug 16, 2018 58.61 58.84 57.59 57.76 327,197 -0.44(-0.76%)
Aug 15, 2018 58.70 59.17 57.68 58.20 361,732 -0.90(-1.52%)
Aug 14, 2018 58.92 59.76 58.92 59.10 436,094 +0.46(+0.79%)
Aug 13, 2018 58.79 59.21 58.46 58.64 337,110 +0.04(+0.07%)
Aug 10, 2018 59.54 59.67 58.16 58.60 368,783 -1.50(-2.49%)
Aug 09, 2018 61.24 61.28 59.98 60.09 473,076 -1.27(-2.07%)
Aug 08, 2018 60.18 61.39 60.08 61.36 361,168 +0.95(+1.56%)
Aug 07, 2018 60.56 60.80 60.03 60.42 273,565 +0.10(+0.16%)
Aug 06, 2018 59.56 60.48 58.89 60.32 481,236 +0.78(+1.31%)
Aug 03, 2018 59.41 59.83 58.57 59.54 412,062 +0.43(+0.73%)
Aug 02, 2018 58.60 59.65 58.10 59.11 523,875 +0.15(+0.25%)
Aug 01, 2018 60.20 60.79 58.37 58.96 953,734 -1.32(-2.19%)
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%)
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.