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 (%)
May 31, 2017 76.54 76.58 75.07 75.87 285,170 -0.22(-0.29%)
May 30, 2017 76.40 76.62 75.34 76.08 344,372 -0.31(-0.40%)
May 26, 2017 75.38 76.46 74.95 76.39 346,604 +0.66(+0.87%)
May 25, 2017 76.96 77.10 75.38 75.73 364,004 -0.93(-1.21%)
May 24, 2017 76.42 76.80 75.65 76.66 269,707 +0.60(+0.79%)
May 23, 2017 76.74 76.74 74.73 76.05 332,983 -0.47(-0.62%)
May 22, 2017 75.40 76.74 75.13 76.53 297,225 +1.40(+1.86%)
May 19, 2017 75.68 76.32 75.02 75.13 381,128 -0.01(-0.01%)
May 18, 2017 73.38 75.69 72.30 75.14 500,189 +1.49(+2.02%)
May 17, 2017 76.90 77.06 73.63 73.65 653,805 -4.46(-5.71%)
May 16, 2017 77.91 78.39 76.98 78.11 387,217 +0.59(+0.76%)
May 15, 2017 76.63 78.14 76.56 77.51 333,389 +1.00(+1.30%)
May 12, 2017 77.32 77.45 76.25 76.52 350,918 -1.05(-1.35%)
May 11, 2017 77.10 77.83 76.35 77.56 351,654 +0.39(+0.51%)
May 10, 2017 75.16 77.24 74.74 77.17 668,551 +2.53(+3.40%)
May 09, 2017 73.72 75.50 73.70 74.63 401,615 +0.94(+1.27%)
May 08, 2017 73.46 74.54 73.36 73.70 417,793 +0.18(+0.24%)
May 05, 2017 73.41 73.62 72.02 73.52 237,165 +0.26(+0.35%)
May 04, 2017 72.45 73.31 71.74 73.26 477,470 +0.97(+1.34%)
May 03, 2017 73.02 73.41 71.60 72.30 573,079 -0.71(-0.97%)
May 02, 2017 69.92 73.31 67.23 73.01 1,080,066 -0.03(-0.04%)
May 01, 2017 73.39 73.70 70.85 73.04 968,000 +0.26(+0.35%)
Apr 28, 2017 74.04 74.32 72.65 72.78 358,674 -1.22(-1.65%)
Apr 27, 2017 72.24 74.68 72.24 74.00 626,562 +2.50(+3.50%)
Apr 26, 2017 71.23 71.69 70.08 71.50 301,050 +0.26(+0.36%)
Apr 25, 2017 71.43 69.55 71.24 422,770 +1.09(+1.56%)
Apr 24, 2017 68.69 70.17 68.54 70.15 500,293 +2.59(+3.84%)
Apr 21, 2017 67.84 68.05 66.75 67.55 313,185 -0.42(-0.62%)
Apr 20, 2017 66.67 68.05 66.62 67.98 411,952 +1.80(+2.72%)
Apr 19, 2017 65.46 67.03 65.30 66.18 453,158 +1.34(+2.06%)
Apr 18, 2017 64.59 65.03 64.18 64.84 209,435 +0.00(+0.00%)
Apr 17, 2017 63.70 64.97 63.68 64.84 301,811 +1.28(+2.02%)
Apr 13, 2017 64.26 65.03 63.39 63.56 342,570 -0.89(-1.38%)
Apr 12, 2017 65.46 65.65 64.30 64.45 253,301 -1.09(-1.67%)
Apr 11, 2017 65.61 65.88 64.36 65.54 350,617 -0.27(-0.40%)
Apr 10, 2017 66.72 65.46 65.81 224,965 +0.02(+0.03%)
Apr 07, 2017 65.34 66.03 65.32 65.79 280,055 +0.05(+0.07%)
Apr 06, 2017 65.76 66.13 64.59 65.74 376,425 -0.12(-0.18%)
Apr 05, 2017 66.74 67.66 65.77 65.86 374,990 -1.01(-1.50%)
Apr 04, 2017 67.08 67.85 66.34 66.86 374,662 -0.48(-0.72%)
Apr 03, 2017 68.36 68.59 66.86 67.35 527,260 -0.27(-0.39%)
Mar 31, 2017 67.31 68.27 66.82 67.61 519,434 +0.22(+0.32%)
Mar 30, 2017 66.20 67.63 66.20 67.40 468,931 +1.52(+2.31%)
Mar 29, 2017 65.83 65.89 64.99 65.88 310,382 +0.05(+0.07%)
Mar 28, 2017 65.28 66.09 64.81 65.83 367,053 +0.43(+0.66%)
Mar 27, 2017 64.85 65.95 63.81 65.39 378,846 -0.14(-0.21%)
Mar 24, 2017 65.54 66.63 65.11 65.53 359,459 +0.53(+0.82%)
Mar 23, 2017 64.28 65.75 64.20 65.00 345,835 +0.51(+0.80%)
Mar 22, 2017 65.29 63.20 64.49 1,097,477 -0.11(-0.17%)
Mar 21, 2017 69.03 69.66 64.36 64.60 1,110,263 -4.22(-6.13%)
Mar 20, 2017 68.03 69.18 67.28 68.82 446,580 +1.14(+1.69%)
Mar 17, 2017 67.28 68.52 67.00 67.67 884,484 +0.33(+0.48%)
Mar 16, 2017 67.43 69.02 67.31 67.35 614,004 +0.10(+0.15%)
Mar 15, 2017 65.87 67.42 65.67 67.25 398,747 +1.71(+2.60%)
Mar 14, 2017 66.11 66.11 64.32 65.54 366,075 -0.69(-1.04%)
Mar 13, 2017 64.10 66.43 64.10 66.23 743,649 +2.50(+3.91%)
Mar 10, 2017 62.70 63.86 62.24 63.74 482,501 +1.55(+2.49%)
Mar 09, 2017 61.50 62.44 61.42 62.19 260,313 +0.50(+0.82%)
Mar 08, 2017 62.14 62.45 61.62 61.69 391,771 -0.09(-0.14%)
Mar 07, 2017 61.54 62.08 61.48 61.77 325,191 +0.28(+0.45%)
Mar 06, 2017 61.62 61.87 60.93 61.50 365,157 +0.24(+0.39%)
Mar 03, 2017 61.55 61.84 60.87 61.26 218,510 -0.30(-0.48%)
Mar 02, 2017 62.34 62.67 61.46 61.56 202,533 -0.75(-1.20%)
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.