Advanced Energy (NQ: AEIS )

90.37 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 56.73 57.47 56.19 56.27 355,800 -0.16(-0.28%)
Jun 27, 2019 54.76 56.46 54.41 56.43 459,134 +1.75(+3.20%)
Jun 26, 2019 54.63 55.19 53.96 54.68 310,030 +0.74(+1.37%)
Jun 25, 2019 53.40 54.07 53.11 53.94 546,965 +0.47(+0.88%)
Jun 24, 2019 53.41 53.73 53.11 53.47 309,344 +0.10(+0.19%)
Jun 21, 2019 53.54 54.47 53.19 53.37 434,600 -0.52(-0.96%)
Jun 20, 2019 54.26 54.56 53.12 53.89 211,464 +0.51(+0.96%)
Jun 19, 2019 52.81 53.51 52.47 53.38 228,601 +0.67(+1.27%)
Jun 18, 2019 51.57 53.59 51.36 52.71 206,063 +1.87(+3.68%)
Jun 17, 2019 51.56 51.83 50.79 50.84 279,228 -0.56(-1.09%)
Jun 14, 2019 51.51 51.63 50.12 51.40 293,300 -0.90(-1.72%)
Jun 13, 2019 52.86 53.31 51.88 52.30 298,784 -0.09(-0.17%)
Jun 12, 2019 54.54 54.54 52.34 52.39 181,670 -2.75(-4.99%)
Jun 11, 2019 56.97 57.04 55.05 55.14 372,300 -0.98(-1.75%)
Jun 10, 2019 54.33 56.36 54.26 56.12 272,484 +2.24(+4.16%)
Jun 07, 2019 53.53 54.12 53.05 53.88 170,800 +0.57(+1.07%)
Jun 06, 2019 52.33 53.59 51.51 53.31 287,539 +1.10(+2.11%)
Jun 05, 2019 52.19 52.76 51.03 52.21 176,127 +0.34(+0.66%)
Jun 04, 2019 50.39 51.90 50.28 51.87 217,203 +1.76(+3.51%)
Jun 03, 2019 50.13 50.78 49.80 50.11 404,592 -0.06(-0.12%)
May 31, 2019 50.11 50.56 49.60 50.17 365,400 -0.74(-1.45%)
May 30, 2019 50.85 51.58 50.76 50.91 232,855 +0.35(+0.69%)
May 29, 2019 49.90 51.15 49.90 50.56 432,125 +0.05(+0.10%)
May 28, 2019 50.48 50.86 49.90 50.51 339,642 +0.13(+0.26%)
May 24, 2019 50.82 51.10 50.17 50.38 361,600 +0.07(+0.14%)
May 23, 2019 49.97 50.52 49.34 50.31 462,886 -0.62(-1.22%)
May 22, 2019 51.00 51.33 49.69 50.93 242,479 -0.80(-1.55%)
May 21, 2019 51.20 51.84 50.79 51.73 290,505 +1.40(+2.78%)
May 20, 2019 50.84 51.34 49.70 50.33 508,982 -1.57(-3.03%)
May 17, 2019 52.91 53.20 51.67 51.90 449,000 -1.42(-2.66%)
May 16, 2019 53.51 54.09 52.78 53.32 469,939 -0.52(-0.97%)
May 15, 2019 51.75 54.32 50.79 53.84 769,229 +5.31(+10.94%)
May 14, 2019 47.64 48.75 47.53 48.53 329,492 +1.26(+2.67%)
May 13, 2019 49.46 49.86 47.20 47.27 568,577 -3.67(-7.20%)
May 10, 2019 50.82 51.63 50.37 50.94 263,000 -0.42(-0.82%)
May 09, 2019 50.97 51.64 50.19 51.36 379,562 -0.47(-0.91%)
May 08, 2019 51.11 52.28 51.10 51.83 392,753 +0.38(+0.74%)
May 07, 2019 55.25 55.65 50.67 51.45 1,004,898 -2.55(-4.72%)
May 06, 2019 57.27 57.83 56.36 54.00 584,113 -4.93(-8.37%)
May 03, 2019 57.50 58.99 57.21 58.93 289,100 +1.57(+2.74%)
May 02, 2019 57.10 58.80 57.07 57.36 233,190 +0.24(+0.42%)
May 01, 2019 58.21 58.36 57.05 57.12 405,060 -0.64(-1.11%)
Apr 30, 2019 57.60 58.12 57.05 57.76 245,798 +0.25(+0.43%)
Apr 29, 2019 57.77 58.31 57.10 57.51 189,501 -0.25(-0.43%)
Apr 26, 2019 58.03 58.05 56.13 57.76 224,200 -0.65(-1.11%)
Apr 25, 2019 59.09 59.30 57.72 58.41 324,980 -0.41(-0.70%)
Apr 24, 2019 57.18 59.15 56.76 58.82 388,782 +1.67(+2.92%)
Apr 23, 2019 57.44 57.89 56.85 57.15 266,656 -0.23(-0.40%)
Apr 22, 2019 57.45 57.62 56.63 57.38 190,171 -0.14(-0.24%)
Apr 18, 2019 57.19 58.06 56.80 57.52 364,200 +0.64(+1.13%)
Apr 17, 2019 56.43 56.92 55.77 56.88 364,194 +1.13(+2.03%)
Apr 16, 2019 54.47 56.35 54.18 55.75 279,538 +1.60(+2.95%)
Apr 15, 2019 54.55 54.92 53.78 54.15 200,549 -0.45(-0.82%)
Apr 12, 2019 54.05 54.78 53.15 54.60 203,200 +1.09(+2.04%)
Apr 11, 2019 53.82 54.13 53.35 53.51 126,573 -0.20(-0.37%)
Apr 10, 2019 54.16 54.98 53.37 53.71 245,611 -0.34(-0.63%)
Apr 09, 2019 54.47 55.06 53.65 54.05 484,317 -0.59(-1.08%)
Apr 08, 2019 54.75 54.86 54.15 54.64 302,326 -0.19(-0.35%)
Apr 05, 2019 52.85 55.00 52.78 54.83 442,300 +2.00(+3.79%)
Apr 04, 2019 52.55 53.11 52.31 52.83 379,887 +0.28(+0.53%)
Apr 03, 2019 51.70 52.97 51.61 52.55 476,701 +1.53(+3.00%)
Apr 02, 2019 50.87 51.29 50.38 51.02 240,078 +0.16(+0.31%)
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.