Skip to main content

Advanced Energy (NQ: AEIS )

101.68 -0.34 (-0.33%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 41.22 42.91 40.86 42.44 694,079 +1.58(+3.86%)
Oct 30, 2018 40.49 43.59 39.87 40.86 1,240,232 -2.62(-6.03%)
Oct 29, 2018 44.12 45.35 42.62 43.48 514,642 -0.13(-0.29%)
Oct 26, 2018 43.25 44.21 42.22 43.61 384,207 -0.77(-1.73%)
Oct 25, 2018 41.96 44.57 41.96 44.38 491,978 +2.07(+4.90%)
Oct 24, 2018 43.80 44.61 42.25 42.31 415,131 -1.89(-4.28%)
Oct 23, 2018 43.33 44.55 42.92 44.20 312,910 -0.35(-0.77%)
Oct 22, 2018 45.36 45.36 44.00 44.55 439,621 -0.30(-0.66%)
Oct 19, 2018 46.14 46.50 44.52 44.84 409,558 -1.41(-3.05%)
Oct 18, 2018 47.65 47.65 46.20 46.25 288,650 -1.50(-3.14%)
Oct 17, 2018 48.38 49.20 47.45 47.75 462,573 +0.00(+0.00%)
Oct 16, 2018 46.84 47.89 46.13 47.75 389,177 +1.53(+3.31%)
Oct 15, 2018 45.81 46.72 45.35 46.22 247,212 +0.29(+0.62%)
Oct 12, 2018 46.46 47.06 45.44 45.94 328,640 +0.59(+1.30%)
Oct 11, 2018 45.49 46.94 45.12 45.34 457,907 -0.35(-0.76%)
Oct 10, 2018 46.52 47.47 45.59 45.69 486,877 -1.30(-2.77%)
Oct 09, 2018 47.19 47.52 46.73 46.99 334,542 -0.39(-0.83%)
Oct 08, 2018 47.67 48.75 47.09 47.39 352,298 -0.50(-1.05%)
Oct 05, 2018 49.89 49.96 47.62 47.89 520,592 -2.00(-4.01%)
Oct 04, 2018 51.52 51.52 49.77 49.89 333,122 -1.90(-3.67%)
Oct 03, 2018 52.24 52.37 51.08 51.79 309,081 -0.04(-0.08%)
Oct 02, 2018 51.55 52.71 51.55 51.83 305,485 +0.34(+0.65%)
Oct 01, 2018 51.17 52.14 50.67 51.50 519,265 +0.56(+1.10%)
Sep 28, 2018 51.01 51.19 49.98 50.94 342,329 -0.06(-0.12%)
Sep 27, 2018 50.09 51.05 49.80 51.00 306,658 +1.14(+2.29%)
Sep 26, 2018 50.19 50.71 49.46 49.85 374,813 -0.54(-1.08%)
Sep 25, 2018 52.81 52.81 50.30 50.39 552,610 -2.86(-5.37%)
Sep 24, 2018 53.24 53.34 52.41 53.25 505,495 -0.07(-0.13%)
Sep 21, 2018 51.94 53.51 51.94 53.32 696,218 +1.26(+2.42%)
Sep 20, 2018 52.34 52.77 51.76 52.06 608,602 +0.20(+0.38%)
Sep 19, 2018 52.42 52.56 51.31 51.86 252,764 -0.39(-0.75%)
Sep 18, 2018 52.67 52.75 51.95 52.26 344,166 -0.11(-0.21%)
Sep 17, 2018 53.16 53.16 51.79 52.37 355,247 -0.58(-1.10%)
Sep 14, 2018 52.72 53.15 52.39 52.95 340,808 +0.52(+1.00%)
Sep 13, 2018 52.00 52.97 51.60 52.43 397,944 +0.99(+1.92%)
Sep 12, 2018 52.78 53.08 51.22 51.44 681,011 -1.84(-3.46%)
Sep 11, 2018 54.49 54.83 53.05 53.28 412,458 -1.60(-2.91%)
Sep 10, 2018 55.79 55.79 54.19 54.88 336,933 -0.41(-0.75%)
Sep 07, 2018 54.24 55.55 54.14 55.30 403,474 +1.04(+1.91%)
Sep 06, 2018 60.73 61.14 54.22 54.26 906,237 -6.78(-11.11%)
Sep 05, 2018 58.60 61.07 58.39 61.04 763,129 +2.72(+4.67%)
Sep 04, 2018 58.45 58.72 57.38 58.32 467,244 -0.43(-0.74%)
Aug 31, 2018 58.76 58.76 58.76 0 +0.44(+0.76%)
Aug 30, 2018 58.15 58.93 58.09 58.31 467,226 +0.15(+0.25%)
Aug 29, 2018 58.92 58.95 58.04 58.17 424,827 -0.67(-1.14%)
Aug 28, 2018 58.83 59.39 58.29 58.84 265,563 +0.30(+0.51%)
Aug 27, 2018 57.56 59.38 57.47 58.54 303,525 +1.30(+2.27%)
Aug 24, 2018 57.73 57.93 56.94 57.24 266,785 -0.16(-0.27%)
Aug 23, 2018 57.81 58.51 57.36 57.40 306,128 -0.31(-0.53%)
Aug 22, 2018 57.43 58.10 57.23 57.70 290,152 +0.06(+0.10%)
Aug 21, 2018 56.86 58.21 56.86 57.64 323,014 +0.95(+1.67%)
Aug 20, 2018 56.80 57.20 56.27 56.70 253,976 -0.09(-0.16%)
Aug 17, 2018 57.36 57.81 55.94 56.78 549,085 -1.08(-1.87%)
Aug 16, 2018 58.72 58.95 57.70 57.87 326,577 -0.44(-0.76%)
Aug 15, 2018 58.82 59.28 57.79 58.31 361,046 -0.90(-1.52%)
Aug 14, 2018 59.03 59.87 59.03 59.21 435,268 +0.46(+0.79%)
Aug 13, 2018 58.90 59.32 58.57 58.75 336,471 +0.04(+0.07%)
Aug 10, 2018 59.65 59.78 58.27 58.71 368,085 -1.50(-2.49%)
Aug 09, 2018 61.36 61.40 60.10 60.21 472,180 -1.27(-2.07%)
Aug 08, 2018 60.30 61.51 60.20 61.48 360,484 +0.95(+1.56%)
Aug 07, 2018 60.68 60.92 60.15 60.53 273,047 +0.10(+0.16%)
Aug 06, 2018 59.67 60.59 59.00 60.43 480,324 +0.78(+1.31%)
Aug 03, 2018 59.53 59.94 58.68 59.65 411,281 +0.43(+0.73%)
Aug 02, 2018 58.71 59.77 58.21 59.22 522,882 +0.15(+0.25%)
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.