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 (%)
Sep 30, 2019 57.05 57.38 56.31 56.62 203,185 -0.07(-0.12%)
Sep 27, 2019 58.75 58.95 56.19 56.69 267,089 -2.01(-3.43%)
Sep 26, 2019 59.17 59.70 58.34 58.70 258,815 +0.54(+0.93%)
Sep 25, 2019 56.93 58.22 56.43 58.16 244,234 +0.71(+1.24%)
Sep 24, 2019 58.07 58.92 56.81 57.45 385,868 -0.03(-0.05%)
Sep 23, 2019 56.84 57.69 56.17 57.47 230,336 +1.91(+3.44%)
Sep 20, 2019 56.73 56.97 55.11 55.56 335,839 -0.93(-1.64%)
Sep 19, 2019 57.12 57.38 56.45 56.49 146,909 -0.25(-0.43%)
Sep 18, 2019 56.83 56.91 55.57 56.74 249,674 -0.05(-0.09%)
Sep 17, 2019 56.35 57.10 56.02 56.78 153,740 +0.23(+0.40%)
Sep 16, 2019 55.33 56.75 54.56 56.56 285,096 +1.00(+1.79%)
Sep 13, 2019 56.32 56.36 55.20 55.56 334,217 -0.82(-1.45%)
Sep 12, 2019 57.60 57.60 56.07 56.38 477,660 -0.68(-1.19%)
Sep 11, 2019 56.03 57.62 55.32 57.06 281,311 +1.49(+2.68%)
Sep 10, 2019 55.29 55.57 54.46 55.57 200,655 +0.22(+0.39%)
Sep 09, 2019 54.96 55.64 54.72 55.35 224,849 +0.82(+1.50%)
Sep 06, 2019 55.23 55.23 53.36 54.54 133,849 -0.39(-0.72%)
Sep 05, 2019 53.95 56.06 53.47 54.93 290,270 +2.12(+4.01%)
Sep 04, 2019 51.94 52.94 51.94 52.81 167,754 +1.53(+2.98%)
Sep 03, 2019 50.60 51.52 50.27 51.28 405,657 +0.35(+0.70%)
Aug 30, 2019 50.16 51.21 49.72 50.93 226,022 +1.33(+2.68%)
Aug 29, 2019 48.58 49.70 48.58 49.60 130,785 +2.01(+4.23%)
Aug 28, 2019 46.62 47.80 46.14 47.58 180,362 +0.82(+1.75%)
Aug 27, 2019 47.45 48.06 46.67 46.76 340,755 -0.40(-0.86%)
Aug 26, 2019 47.74 48.05 47.00 47.17 118,216 +0.02(+0.04%)
Aug 23, 2019 48.79 49.08 46.96 47.15 140,237 -2.06(-4.19%)
Aug 22, 2019 49.61 49.85 48.82 49.21 111,894 -0.18(-0.36%)
Aug 21, 2019 48.88 49.43 48.45 49.39 250,702 +1.30(+2.71%)
Aug 20, 2019 48.75 49.27 47.94 48.09 188,877 -0.73(-1.49%)
Aug 19, 2019 48.61 49.01 48.03 48.82 241,580 +1.37(+2.89%)
Aug 16, 2019 47.10 47.95 46.71 47.45 199,049 +0.66(+1.41%)
Aug 15, 2019 47.04 47.40 46.40 46.78 205,439 +0.02(+0.04%)
Aug 14, 2019 46.60 47.24 46.16 46.76 381,008 -1.33(-2.77%)
Aug 13, 2019 47.39 49.31 47.24 48.10 194,423 +0.46(+0.97%)
Aug 12, 2019 47.56 48.07 46.99 47.63 158,718 -0.19(-0.39%)
Aug 09, 2019 49.07 49.31 47.31 47.82 281,286 -1.79(-3.60%)
Aug 08, 2019 47.91 49.80 47.91 49.61 342,419 +1.89(+3.97%)
Aug 07, 2019 47.45 47.76 45.93 47.71 509,438 -0.60(-1.25%)
Aug 06, 2019 53.24 53.25 47.92 48.31 706,426 -2.28(-4.50%)
Aug 05, 2019 52.24 52.85 50.34 50.59 514,619 -2.91(-5.44%)
Aug 02, 2019 55.31 55.81 53.13 53.50 332,594 -2.17(-3.90%)
Aug 01, 2019 57.63 59.11 55.01 55.67 249,903 -1.92(-3.34%)
Jul 31, 2019 58.47 58.79 57.04 57.59 322,918 -0.87(-1.48%)
Jul 30, 2019 57.57 58.97 56.94 58.46 256,675 +0.25(+0.42%)
Jul 29, 2019 58.25 58.44 57.75 58.21 159,793 -0.52(-0.89%)
Jul 26, 2019 58.47 59.04 58.10 58.74 130,097 +0.61(+1.05%)
Jul 25, 2019 59.36 59.70 58.08 58.13 204,478 -1.59(-2.66%)
Jul 24, 2019 57.19 59.92 57.18 59.71 293,507 +2.33(+4.06%)
Jul 23, 2019 56.51 57.40 55.10 57.39 213,817 +1.29(+2.30%)
Jul 22, 2019 54.98 56.30 54.69 56.09 169,255 +1.30(+2.38%)
Jul 19, 2019 55.25 56.06 54.65 54.79 206,553 -0.19(-0.34%)
Jul 18, 2019 53.20 55.66 53.20 54.98 348,727 +1.66(+3.11%)
Jul 17, 2019 52.76 53.70 52.34 53.32 228,465 +0.98(+1.87%)
Jul 16, 2019 52.76 53.15 52.08 52.35 196,123 -0.76(-1.43%)
Jul 15, 2019 52.89 53.37 52.49 53.11 189,095 +0.36(+0.67%)
Jul 12, 2019 51.73 53.06 51.55 52.75 196,616 +1.42(+2.77%)
Jul 11, 2019 52.40 52.93 51.11 51.33 243,306 -1.08(-2.05%)
Jul 10, 2019 51.63 52.97 51.63 52.41 217,138 +1.03(+2.00%)
Jul 09, 2019 50.62 51.44 50.40 51.38 456,362 +0.31(+0.60%)
Jul 08, 2019 52.76 53.06 50.57 51.07 592,396 -3.45(-6.33%)
Jul 05, 2019 54.13 54.53 53.47 54.53 169,947 -0.06(-0.11%)
Jul 03, 2019 55.53 55.53 54.32 54.59 243,666 -0.71(-1.28%)
Jul 02, 2019 56.30 56.51 54.78 55.30 589,786 -1.25(-2.21%)
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.