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 (%)
Jun 29, 2018 57.51 58.61 57.28 57.29 258,638 +0.15(+0.26%)
Jun 28, 2018 57.56 58.12 56.44 57.14 393,475 -0.49(-0.86%)
Jun 27, 2018 59.66 60.32 57.57 57.63 188,711 -1.90(-3.20%)
Jun 26, 2018 58.93 60.14 58.93 59.54 473,615 +1.36(+2.34%)
Jun 25, 2018 59.52 59.55 57.82 58.17 536,784 -1.83(-3.06%)
Jun 22, 2018 60.10 60.42 59.02 60.01 497,381 +0.42(+0.71%)
Jun 21, 2018 60.16 60.32 59.20 59.59 308,417 -0.58(-0.97%)
Jun 20, 2018 60.61 61.09 59.71 60.17 242,007 -0.01(-0.02%)
Jun 19, 2018 59.06 60.25 58.77 60.18 305,430 +0.32(+0.53%)
Jun 18, 2018 59.17 60.00 57.95 59.86 315,568 +0.43(+0.73%)
Jun 15, 2018 61.07 59.26 59.43 608,515 -1.65(-2.70%)
Jun 14, 2018 61.14 61.80 60.87 61.07 264,179 +0.10(+0.16%)
Jun 13, 2018 61.31 62.00 60.88 60.98 308,975 -0.34(-0.55%)
Jun 12, 2018 61.37 61.37 60.36 61.31 405,300 +0.35(+0.57%)
Jun 11, 2018 62.21 62.38 60.33 60.97 391,892 -1.25(-2.01%)
Jun 08, 2018 63.94 64.51 61.37 62.22 678,499 -2.74(-4.22%)
Jun 07, 2018 67.13 67.18 64.58 64.96 726,499 -3.26(-4.78%)
Jun 06, 2018 67.59 68.25 67.09 68.22 329,159 +0.89(+1.32%)
Jun 05, 2018 66.04 67.44 65.94 67.34 281,007 +1.63(+2.48%)
Jun 04, 2018 65.90 66.27 65.28 65.71 205,625 +0.10(+0.15%)
Jun 01, 2018 65.11 65.97 64.89 65.61 183,637 +0.99(+1.53%)
May 31, 2018 65.58 66.06 64.50 64.62 241,514 -0.99(-1.50%)
May 30, 2018 65.49 67.01 65.21 65.61 462,628 +0.64(+0.99%)
May 29, 2018 64.41 65.44 62.56 64.97 319,491 -0.11(-0.17%)
May 25, 2018 65.08 65.08 65.08 0 -0.16(-0.24%)
May 24, 2018 64.65 65.37 64.19 65.24 227,025 +0.58(+0.90%)
May 23, 2018 63.92 65.07 63.77 64.65 184,410 +0.36(+0.55%)
May 22, 2018 63.84 65.40 63.84 64.30 210,489 +0.92(+1.45%)
May 21, 2018 63.61 64.35 62.83 63.38 199,514 +0.61(+0.97%)
May 18, 2018 64.55 64.57 61.79 62.77 470,022 -2.46(-3.76%)
May 17, 2018 65.30 65.75 64.66 65.23 279,403 -0.15(-0.23%)
May 16, 2018 64.50 65.94 64.46 65.37 251,965 +1.25(+1.95%)
May 15, 2018 64.43 64.60 63.85 64.12 244,564 -0.23(-0.35%)
May 14, 2018 64.37 65.58 64.23 64.35 207,813 +0.43(+0.68%)
May 11, 2018 64.79 64.89 63.33 63.91 258,015 -1.07(-1.65%)
May 10, 2018 64.27 65.23 63.72 64.99 275,081 +1.11(+1.74%)
May 09, 2018 63.57 64.16 63.07 63.88 283,765 +0.44(+0.70%)
May 08, 2018 62.81 63.65 62.68 63.43 285,416 +0.52(+0.83%)
May 07, 2018 62.37 63.32 61.91 62.91 377,794 +1.24(+2.02%)
May 04, 2018 60.30 62.31 59.82 61.67 328,557 +1.04(+1.71%)
May 03, 2018 59.97 61.01 58.36 60.63 565,745 +0.33(+0.54%)
May 02, 2018 59.46 61.23 59.08 60.31 665,669 +0.91(+1.53%)
May 01, 2018 59.38 59.69 56.56 59.40 749,795 +0.67(+1.14%)
Apr 30, 2018 60.11 60.55 58.34 58.73 508,153 -1.37(-2.28%)
Apr 27, 2018 61.35 61.56 59.08 60.10 389,866 -1.14(-1.87%)
Apr 26, 2018 60.01 61.63 59.87 61.24 281,466 +1.87(+3.16%)
Apr 25, 2018 59.26 59.81 57.77 59.37 348,211 +0.31(+0.52%)
Apr 24, 2018 61.48 61.78 58.64 59.06 621,408 -1.80(-2.96%)
Apr 23, 2018 60.53 61.60 60.24 60.87 440,995 +0.71(+1.18%)
Apr 20, 2018 60.79 61.46 59.97 60.16 710,178 -0.92(-1.50%)
Apr 19, 2018 64.42 64.42 60.99 61.07 583,055 -3.96(-6.10%)
Apr 18, 2018 67.16 67.16 64.92 65.04 612,891 -2.44(-3.61%)
Apr 17, 2018 67.06 67.99 66.38 67.47 351,968 +1.15(+1.74%)
Apr 16, 2018 66.15 66.47 65.25 66.32 478,631 +0.84(+1.28%)
Apr 13, 2018 65.28 66.20 64.83 65.48 599,158 +0.97(+1.50%)
Apr 12, 2018 64.17 65.01 63.94 64.52 432,924 +0.70(+1.10%)
Apr 11, 2018 62.42 64.40 62.00 63.82 404,069 +0.91(+1.44%)
Apr 10, 2018 61.60 63.30 61.10 62.91 594,881 +2.28(+3.76%)
Apr 09, 2018 61.33 62.89 60.57 60.63 224,193 +0.15(+0.24%)
Apr 06, 2018 61.10 62.06 60.07 60.48 292,599 -1.58(-2.54%)
Apr 05, 2018 62.75 63.17 61.81 62.06 452,376 -0.04(-0.06%)
Apr 04, 2018 59.82 62.35 59.44 62.10 445,377 +0.70(+1.14%)
Apr 03, 2018 60.27 61.72 60.27 61.40 580,461 +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.