Skip to main content

Advanced Energy (NQ: AEIS )

101.67 -0.35 (-0.34%)
Streaming Delayed Price Updated: 12:44 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 40.85 42.43 694,131 +1.58(+3.86%)
Oct 30, 2018 40.49 43.59 39.87 40.85 1,240,325 -2.62(-6.03%)
Oct 29, 2018 44.12 45.35 42.62 43.48 514,681 -0.13(-0.29%)
Oct 26, 2018 43.25 44.21 42.22 43.61 384,236 -0.77(-1.73%)
Oct 25, 2018 41.96 44.56 41.96 44.38 492,015 +2.07(+4.90%)
Oct 24, 2018 43.79 44.60 42.24 42.30 415,162 -1.89(-4.28%)
Oct 23, 2018 43.33 44.54 42.92 44.20 312,934 -0.35(-0.77%)
Oct 22, 2018 45.36 45.36 44.00 44.54 439,654 -0.30(-0.66%)
Oct 19, 2018 46.14 46.50 44.51 44.84 409,588 -1.41(-3.05%)
Oct 18, 2018 47.65 47.65 46.20 46.25 288,672 -1.50(-3.14%)
Oct 17, 2018 48.38 49.20 47.44 47.75 462,608 +0.00(+0.00%)
Oct 16, 2018 46.84 47.89 46.13 47.75 389,206 +1.53(+3.31%)
Oct 15, 2018 45.80 46.71 45.35 46.22 247,230 +0.29(+0.62%)
Oct 12, 2018 46.46 47.06 45.44 45.93 328,664 +0.59(+1.30%)
Oct 11, 2018 45.49 46.93 45.11 45.34 457,941 -0.35(-0.76%)
Oct 10, 2018 46.51 47.46 45.59 45.69 486,913 -1.30(-2.77%)
Oct 09, 2018 47.19 47.52 46.72 46.99 334,567 -0.39(-0.83%)
Oct 08, 2018 47.67 48.74 47.09 47.38 352,324 -0.50(-1.05%)
Oct 05, 2018 49.89 49.96 47.62 47.89 520,631 -2.00(-4.01%)
Oct 04, 2018 51.51 51.51 49.77 49.89 333,147 -1.90(-3.67%)
Oct 03, 2018 52.23 52.36 51.08 51.79 309,104 -0.04(-0.08%)
Oct 02, 2018 51.54 52.71 51.54 51.83 305,508 +0.34(+0.65%)
Oct 01, 2018 51.17 52.14 50.67 51.49 519,304 +0.56(+1.10%)
Sep 28, 2018 51.00 51.19 49.98 50.93 342,355 -0.06(-0.12%)
Sep 27, 2018 50.08 51.05 49.80 50.99 306,681 +1.14(+2.29%)
Sep 26, 2018 50.18 50.71 49.45 49.85 374,841 -0.54(-1.08%)
Sep 25, 2018 52.81 52.81 50.29 50.39 552,651 -2.86(-5.37%)
Sep 24, 2018 53.24 53.34 52.40 53.25 505,533 -0.07(-0.13%)
Sep 21, 2018 51.94 53.51 51.94 53.32 696,270 +1.26(+2.42%)
Sep 20, 2018 52.33 52.77 51.75 52.06 608,647 +0.20(+0.38%)
Sep 19, 2018 52.41 52.56 51.31 51.86 252,782 -0.39(-0.75%)
Sep 18, 2018 52.67 52.74 51.95 52.25 344,192 -0.11(-0.21%)
Sep 17, 2018 53.15 53.15 51.79 52.36 355,274 -0.58(-1.10%)
Sep 14, 2018 52.72 53.14 52.38 52.94 340,833 +0.52(+1.00%)
Sep 13, 2018 52.00 52.96 51.59 52.42 397,974 +0.99(+1.92%)
Sep 12, 2018 52.78 53.08 51.22 51.44 681,062 -1.84(-3.46%)
Sep 11, 2018 54.48 54.83 53.04 53.28 412,489 -1.60(-2.91%)
Sep 10, 2018 55.78 55.78 54.19 54.88 336,959 -0.41(-0.75%)
Sep 07, 2018 54.24 55.55 54.14 55.29 403,504 +1.04(+1.91%)
Sep 06, 2018 60.72 61.14 54.22 54.26 906,305 -6.78(-11.11%)
Sep 05, 2018 58.59 61.07 58.39 61.04 763,187 +2.72(+4.67%)
Sep 04, 2018 58.45 58.71 57.37 58.32 467,279 -0.43(-0.74%)
Aug 31, 2018 58.75 58.75 58.75 0 +0.44(+0.76%)
Aug 30, 2018 58.14 58.93 58.08 58.31 467,261 +0.15(+0.25%)
Aug 29, 2018 58.92 58.95 58.03 58.16 424,858 -0.67(-1.14%)
Aug 28, 2018 58.82 59.38 58.29 58.83 265,583 +0.30(+0.51%)
Aug 27, 2018 57.56 59.37 57.46 58.54 303,548 +1.30(+2.27%)
Aug 24, 2018 57.73 57.93 56.94 57.23 266,805 -0.16(-0.27%)
Aug 23, 2018 57.81 58.51 57.35 57.39 306,151 -0.31(-0.53%)
Aug 22, 2018 57.42 58.09 57.22 57.70 290,174 +0.06(+0.10%)
Aug 21, 2018 56.86 58.21 56.86 57.64 323,038 +0.95(+1.67%)
Aug 20, 2018 56.80 57.19 56.27 56.69 253,995 -0.09(-0.16%)
Aug 17, 2018 57.35 57.81 55.93 56.78 549,126 -1.08(-1.87%)
Aug 16, 2018 58.71 58.95 57.70 57.87 326,602 -0.44(-0.76%)
Aug 15, 2018 58.81 59.28 57.79 58.31 361,074 -0.90(-1.52%)
Aug 14, 2018 59.03 59.87 59.03 59.21 435,300 +0.46(+0.79%)
Aug 13, 2018 58.90 59.31 58.57 58.74 336,496 +0.04(+0.07%)
Aug 10, 2018 59.65 59.78 58.27 58.70 368,112 -1.50(-2.49%)
Aug 09, 2018 61.36 61.40 60.09 60.20 472,215 -1.27(-2.07%)
Aug 08, 2018 60.29 61.50 60.19 61.47 360,511 +0.95(+1.56%)
Aug 07, 2018 60.68 60.91 60.14 60.53 273,067 +0.10(+0.16%)
Aug 06, 2018 59.67 60.59 59.00 60.43 480,360 +0.78(+1.31%)
Aug 03, 2018 59.52 59.94 58.67 59.65 411,312 +0.43(+0.73%)
Aug 02, 2018 58.70 59.76 58.21 59.22 522,921 +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.