Skip to main content

Advanced Energy (NQ: AEIS )

102.48 +0.47 (+0.46%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 57.51 58.60 57.27 57.28 258,657 +0.15(+0.26%)
Jun 28, 2018 57.56 58.11 56.44 57.14 393,505 -0.49(-0.86%)
Jun 27, 2018 59.66 60.31 57.57 57.63 188,725 -1.90(-3.20%)
Jun 26, 2018 58.93 60.13 58.93 59.53 473,650 +1.36(+2.34%)
Jun 25, 2018 59.51 59.54 57.82 58.17 536,825 -1.83(-3.06%)
Jun 22, 2018 60.09 60.42 59.02 60.00 497,418 +0.42(+0.71%)
Jun 21, 2018 60.15 60.31 59.20 59.58 308,441 -0.58(-0.97%)
Jun 20, 2018 60.61 61.09 59.71 60.16 242,025 -0.01(-0.02%)
Jun 19, 2018 59.06 60.24 58.76 60.17 305,453 +0.32(+0.53%)
Jun 18, 2018 59.17 59.99 57.94 59.86 315,592 +0.43(+0.73%)
Jun 15, 2018 61.07 59.26 59.42 608,561 -1.65(-2.70%)
Jun 14, 2018 61.14 61.80 60.86 61.07 264,199 +0.10(+0.16%)
Jun 13, 2018 61.31 62.00 60.87 60.97 308,998 -0.34(-0.55%)
Jun 12, 2018 61.37 61.37 60.36 61.31 405,330 +0.35(+0.57%)
Jun 11, 2018 62.20 62.37 60.33 60.96 391,921 -1.25(-2.01%)
Jun 08, 2018 63.94 64.51 61.37 62.21 678,550 -2.74(-4.22%)
Jun 07, 2018 67.12 67.17 64.57 64.96 726,554 -3.26(-4.78%)
Jun 06, 2018 67.59 68.25 67.09 68.22 329,184 +0.89(+1.32%)
Jun 05, 2018 66.04 67.43 65.93 67.33 281,028 +1.63(+2.48%)
Jun 04, 2018 65.89 66.27 65.27 65.70 205,641 +0.10(+0.15%)
Jun 01, 2018 65.10 65.96 64.88 65.61 183,650 +0.99(+1.53%)
May 31, 2018 65.58 66.06 64.49 64.62 241,532 -0.99(-1.50%)
May 30, 2018 65.49 67.01 65.20 65.61 462,663 +0.64(+0.99%)
May 29, 2018 64.40 65.44 62.56 64.97 319,515 -0.11(-0.17%)
May 25, 2018 65.07 65.07 65.07 0 -0.16(-0.24%)
May 24, 2018 64.65 65.37 64.19 65.23 227,042 +0.58(+0.90%)
May 23, 2018 63.92 65.06 63.76 64.65 184,424 +0.36(+0.55%)
May 22, 2018 63.83 65.40 63.83 64.29 210,505 +0.92(+1.45%)
May 21, 2018 63.60 64.34 62.83 63.38 199,529 +0.61(+0.97%)
May 18, 2018 64.54 64.56 61.79 62.77 470,057 -2.46(-3.76%)
May 17, 2018 65.29 65.74 64.66 65.22 279,423 -0.15(-0.23%)
May 16, 2018 64.49 65.93 64.46 65.37 251,984 +1.25(+1.95%)
May 15, 2018 64.42 64.59 63.84 64.12 244,583 -0.23(-0.35%)
May 14, 2018 64.36 65.58 64.23 64.34 207,828 +0.43(+0.68%)
May 11, 2018 64.79 64.89 63.32 63.91 258,034 -1.07(-1.65%)
May 10, 2018 64.26 65.22 63.71 64.98 275,101 +1.11(+1.74%)
May 09, 2018 63.56 64.16 63.06 63.87 283,786 +0.44(+0.70%)
May 08, 2018 62.81 63.64 62.67 63.43 285,437 +0.52(+0.83%)
May 07, 2018 62.36 63.32 61.91 62.90 377,822 +1.24(+2.02%)
May 04, 2018 60.29 62.30 59.82 61.66 328,581 +1.04(+1.71%)
May 03, 2018 59.97 61.00 58.36 60.63 565,788 +0.33(+0.54%)
May 02, 2018 59.45 61.23 59.08 60.30 665,719 +0.91(+1.53%)
May 01, 2018 59.37 59.69 56.55 59.39 749,851 +0.67(+1.14%)
Apr 30, 2018 60.10 60.55 58.34 58.72 508,191 -1.37(-2.28%)
Apr 27, 2018 61.35 61.55 59.08 60.09 389,895 -1.14(-1.87%)
Apr 26, 2018 60.00 61.62 59.87 61.24 281,487 +1.87(+3.16%)
Apr 25, 2018 59.26 59.81 57.77 59.36 348,237 +0.31(+0.52%)
Apr 24, 2018 61.47 61.77 58.63 59.06 621,455 -1.80(-2.97%)
Apr 23, 2018 60.53 61.59 60.23 60.86 441,028 +0.71(+1.18%)
Apr 20, 2018 60.78 61.45 59.97 60.15 710,231 -0.92(-1.50%)
Apr 19, 2018 64.41 64.41 60.98 61.07 583,098 -3.96(-6.10%)
Apr 18, 2018 67.15 67.15 64.92 65.03 612,937 -2.44(-3.61%)
Apr 17, 2018 67.06 67.98 66.38 67.47 351,994 +1.15(+1.74%)
Apr 16, 2018 66.15 66.46 65.24 66.32 478,667 +0.84(+1.28%)
Apr 13, 2018 65.27 66.20 64.83 65.48 599,203 +0.97(+1.50%)
Apr 12, 2018 64.17 65.00 63.94 64.51 432,957 +0.70(+1.10%)
Apr 11, 2018 62.41 64.39 62.00 63.81 404,099 +0.91(+1.44%)
Apr 10, 2018 61.59 63.30 61.10 62.90 594,926 +2.28(+3.76%)
Apr 09, 2018 61.33 62.88 60.57 60.63 224,210 +0.15(+0.24%)
Apr 06, 2018 61.10 62.06 60.06 60.48 292,621 -1.58(-2.54%)
Apr 05, 2018 62.75 63.17 61.81 62.06 452,410 -0.04(-0.06%)
Apr 04, 2018 59.82 62.34 59.43 62.10 445,410 +0.70(+1.14%)
Apr 03, 2018 60.26 61.71 60.26 61.40 580,504 +1.70(+2.84%)
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.