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 (%)
Mar 31, 2020 49.10 49.68 45.97 47.82 386,598 -1.65(-3.33%)
Mar 30, 2020 49.49 51.02 48.30 49.46 303,823 -0.02(-0.04%)
Mar 27, 2020 52.19 52.98 48.46 49.48 320,146 -4.96(-9.11%)
Mar 26, 2020 46.13 55.82 44.85 54.44 375,319 +8.78(+19.22%)
Mar 25, 2020 43.78 48.13 41.46 45.67 391,548 +2.19(+5.04%)
Mar 24, 2020 40.76 43.93 38.13 43.48 322,083 +5.40(+14.19%)
Mar 23, 2020 34.85 38.87 34.30 38.07 455,765 +2.58(+7.28%)
Mar 20, 2020 38.72 41.82 33.95 35.49 494,163 -2.07(-5.51%)
Mar 19, 2020 34.83 38.86 32.96 37.56 408,647 +2.50(+7.15%)
Mar 18, 2020 41.77 43.02 32.92 35.06 418,877 -10.18(-22.50%)
Mar 17, 2020 40.51 45.37 38.67 45.23 552,184 +5.18(+12.92%)
Mar 16, 2020 40.07 43.30 39.48 40.06 536,969 -5.54(-12.15%)
Mar 13, 2020 45.64 46.49 40.74 45.60 528,642 +2.60(+6.06%)
Mar 12, 2020 46.88 47.90 42.92 42.99 320,101 -8.08(-15.81%)
Mar 11, 2020 52.97 54.12 50.49 51.07 201,841 -3.82(-6.95%)
Mar 10, 2020 55.78 55.88 52.38 54.89 269,991 +1.13(+2.11%)
Mar 09, 2020 57.71 60.91 53.46 53.75 327,469 -6.84(-11.29%)
Mar 06, 2020 58.77 60.94 58.46 60.60 496,293 -0.31(-0.50%)
Mar 05, 2020 60.65 62.15 59.92 60.90 310,585 -1.28(-2.06%)
Mar 04, 2020 59.57 62.30 59.00 62.18 269,760 +3.39(+5.77%)
Mar 03, 2020 58.96 60.71 57.70 58.79 543,941 -0.32(-0.53%)
Mar 02, 2020 58.90 59.33 57.00 59.11 291,869 +0.46(+0.78%)
Feb 28, 2020 56.27 59.89 56.25 58.65 387,076 -0.53(-0.89%)
Feb 27, 2020 57.59 60.28 57.02 59.18 488,574 -0.75(-1.25%)
Feb 26, 2020 60.05 61.26 59.51 59.93 219,721 +0.25(+0.41%)
Feb 25, 2020 62.67 62.89 59.13 59.68 349,193 -2.42(-3.89%)
Feb 24, 2020 63.11 64.04 61.62 62.10 264,403 -3.74(-5.68%)
Feb 21, 2020 67.88 67.95 65.67 65.83 200,484 -2.59(-3.79%)
Feb 20, 2020 69.55 70.34 67.64 68.43 284,656 -1.68(-2.39%)
Feb 19, 2020 72.10 73.00 69.30 70.10 371,911 -0.90(-1.26%)
Feb 18, 2020 75.87 75.87 70.43 71.00 439,534 -4.79(-6.32%)
Feb 14, 2020 76.93 77.40 74.90 75.79 268,935 -1.06(-1.39%)
Feb 13, 2020 75.10 77.12 74.67 76.86 330,808 +1.42(+1.88%)
Feb 12, 2020 74.57 75.78 74.07 75.44 342,269 +1.57(+2.12%)
Feb 11, 2020 71.53 74.10 71.09 73.87 265,905 +3.03(+4.27%)
Feb 10, 2020 69.55 70.93 69.23 70.84 497,808 +0.81(+1.15%)
Feb 07, 2020 71.46 71.46 69.42 70.03 237,397 -2.10(-2.91%)
Feb 06, 2020 72.66 72.80 71.68 72.13 166,983 -0.54(-0.75%)
Feb 05, 2020 73.02 73.05 71.43 72.68 162,076 +0.79(+1.10%)
Feb 04, 2020 71.49 72.54 70.80 71.89 216,639 +1.80(+2.57%)
Feb 03, 2020 69.37 71.12 69.37 70.08 223,899 +1.11(+1.62%)
Jan 31, 2020 71.52 71.55 68.72 68.97 204,236 -3.00(-4.17%)
Jan 30, 2020 71.75 72.97 70.49 71.97 205,473 +0.36(+0.51%)
Jan 29, 2020 72.38 73.15 71.33 71.60 268,456 -0.57(-0.79%)
Jan 28, 2020 71.33 72.76 70.11 72.17 296,612 +1.55(+2.19%)
Jan 27, 2020 71.77 71.93 70.13 70.63 287,582 -3.59(-4.84%)
Jan 24, 2020 75.93 76.04 73.60 74.21 217,419 -1.16(-1.54%)
Jan 23, 2020 74.61 75.43 73.97 75.38 304,911 +1.18(+1.59%)
Jan 22, 2020 75.46 76.79 73.97 74.19 204,910 -0.86(-1.14%)
Jan 21, 2020 73.15 75.14 72.97 75.05 399,081 +2.07(+2.84%)
Jan 17, 2020 73.86 73.86 72.02 72.98 197,645 -0.18(-0.24%)
Jan 16, 2020 72.85 74.00 72.80 73.16 226,035 +1.09(+1.52%)
Jan 15, 2020 72.16 73.59 71.73 72.06 417,592 -0.20(-0.27%)
Jan 14, 2020 70.90 74.07 70.31 72.26 493,054 +1.66(+2.35%)
Jan 13, 2020 69.98 70.66 69.52 70.61 218,302 +0.84(+1.20%)
Jan 10, 2020 70.75 71.08 69.47 69.77 139,132 -0.74(-1.05%)
Jan 09, 2020 70.43 70.90 70.10 70.51 224,743 +0.65(+0.93%)
Jan 08, 2020 70.10 70.58 69.81 69.86 234,376 -0.31(-0.44%)
Jan 07, 2020 68.70 70.63 68.25 70.16 281,199 +1.42(+2.07%)
Jan 06, 2020 69.57 69.57 68.62 68.74 212,005 -1.81(-2.57%)
Jan 03, 2020 69.26 71.24 69.23 70.56 277,960 -0.17(-0.24%)
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.