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 (%)
Sep 30, 2019 57.05 57.37 56.31 56.61 203,200 -0.07(-0.12%)
Sep 27, 2019 58.74 58.95 56.19 56.68 267,109 -2.01(-3.43%)
Sep 26, 2019 59.17 59.70 58.34 58.69 258,835 +0.54(+0.93%)
Sep 25, 2019 56.93 58.22 56.43 58.15 244,252 +0.71(+1.24%)
Sep 24, 2019 58.06 58.92 56.81 57.44 385,897 -0.03(-0.05%)
Sep 23, 2019 56.84 57.69 56.17 57.47 230,353 +1.91(+3.44%)
Sep 20, 2019 56.72 56.97 55.10 55.56 335,864 -0.93(-1.64%)
Sep 19, 2019 57.12 57.37 56.45 56.48 146,920 -0.25(-0.43%)
Sep 18, 2019 56.83 56.91 55.57 56.73 249,693 -0.05(-0.09%)
Sep 17, 2019 56.35 57.09 56.01 56.78 153,752 +0.23(+0.40%)
Sep 16, 2019 55.33 56.74 54.55 56.55 285,118 +1.00(+1.79%)
Sep 13, 2019 56.32 56.36 55.19 55.56 334,242 -0.82(-1.45%)
Sep 12, 2019 57.60 57.60 56.07 56.38 477,695 -0.68(-1.19%)
Sep 11, 2019 56.03 57.62 55.31 57.06 281,332 +1.49(+2.68%)
Sep 10, 2019 55.28 55.57 54.45 55.57 200,670 +0.22(+0.39%)
Sep 09, 2019 54.96 55.64 54.72 55.35 224,866 +0.82(+1.50%)
Sep 06, 2019 55.22 55.22 53.36 54.53 133,859 -0.39(-0.72%)
Sep 05, 2019 53.95 56.06 53.47 54.93 290,291 +2.12(+4.02%)
Sep 04, 2019 51.94 52.93 51.94 52.81 167,767 +1.53(+2.98%)
Sep 03, 2019 50.60 51.51 50.27 51.28 405,687 +0.35(+0.70%)
Aug 30, 2019 50.15 51.21 49.72 50.92 226,039 +1.33(+2.68%)
Aug 29, 2019 48.58 49.70 48.58 49.59 130,795 +2.01(+4.23%)
Aug 28, 2019 46.61 47.80 46.14 47.58 180,376 +0.82(+1.75%)
Aug 27, 2019 47.44 48.05 46.66 46.76 340,781 -0.40(-0.86%)
Aug 26, 2019 47.74 48.04 47.00 47.17 118,225 +0.02(+0.04%)
Aug 23, 2019 48.78 49.08 46.96 47.15 140,247 -2.06(-4.19%)
Aug 22, 2019 49.60 49.84 48.81 49.21 111,903 -0.18(-0.36%)
Aug 21, 2019 48.87 49.42 48.45 49.38 250,721 +1.30(+2.71%)
Aug 20, 2019 48.74 49.27 47.93 48.08 188,891 -0.73(-1.49%)
Aug 19, 2019 48.61 49.01 48.02 48.81 241,598 +1.37(+2.89%)
Aug 16, 2019 47.10 47.94 46.70 47.44 199,064 +0.66(+1.41%)
Aug 15, 2019 47.04 47.39 46.40 46.78 205,454 +0.02(+0.04%)
Aug 14, 2019 46.59 47.23 46.16 46.76 381,037 -1.33(-2.77%)
Aug 13, 2019 47.38 49.31 47.23 48.09 194,437 +0.46(+0.97%)
Aug 12, 2019 47.56 48.06 46.99 47.63 158,730 -0.19(-0.39%)
Aug 09, 2019 49.07 49.31 47.31 47.82 281,307 -1.78(-3.60%)
Aug 08, 2019 47.91 49.79 47.91 49.60 342,445 +1.89(+3.97%)
Aug 07, 2019 47.44 47.76 45.92 47.71 509,476 -0.60(-1.25%)
Aug 06, 2019 53.24 53.25 47.92 48.31 706,479 -2.28(-4.50%)
Aug 05, 2019 52.23 52.85 50.34 50.59 514,658 -2.91(-5.44%)
Aug 02, 2019 55.30 55.80 53.12 53.50 332,619 -2.17(-3.90%)
Aug 01, 2019 57.63 59.11 55.01 55.67 249,922 -1.92(-3.34%)
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%)
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.