Skip to main content

Advanced Energy (NQ: AEIS )

101.72 -0.30 (-0.29%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 56.80 57.32 56.26 56.96 249,241 +0.25(+0.43%)
Apr 29, 2019 56.97 57.50 56.31 56.72 192,155 -0.25(-0.43%)
Apr 26, 2019 57.23 57.25 55.35 56.96 227,340 -0.64(-1.11%)
Apr 25, 2019 58.27 58.48 56.92 57.60 329,532 -0.40(-0.70%)
Apr 24, 2019 56.39 58.33 55.98 58.01 394,228 +1.65(+2.92%)
Apr 23, 2019 56.65 57.09 56.06 56.36 270,391 -0.23(-0.40%)
Apr 22, 2019 56.66 56.82 55.85 56.59 192,835 -0.14(-0.24%)
Apr 18, 2019 56.40 57.26 56.02 56.73 369,302 +0.63(+1.13%)
Apr 17, 2019 55.65 56.13 55.00 56.09 369,295 +1.11(+2.03%)
Apr 16, 2019 53.72 55.57 53.43 54.98 283,454 +1.58(+2.95%)
Apr 15, 2019 53.80 54.16 53.04 53.40 203,358 -0.44(-0.82%)
Apr 12, 2019 53.30 54.02 52.42 53.85 206,046 +1.08(+2.04%)
Apr 11, 2019 53.08 53.38 52.61 52.77 128,346 -0.20(-0.37%)
Apr 10, 2019 53.41 54.22 52.63 52.97 249,051 -0.34(-0.63%)
Apr 09, 2019 53.72 54.30 52.91 53.30 491,101 -0.58(-1.08%)
Apr 08, 2019 53.99 54.10 53.40 53.89 306,561 -0.19(-0.35%)
Apr 05, 2019 52.12 54.24 52.05 54.07 448,496 +1.97(+3.79%)
Apr 04, 2019 51.82 52.38 51.59 52.10 385,208 +0.28(+0.53%)
Apr 03, 2019 50.99 52.24 50.90 51.82 483,379 +1.51(+3.00%)
Apr 02, 2019 50.17 50.58 49.68 50.32 243,441 +0.16(+0.31%)
Apr 01, 2019 49.52 50.25 49.44 50.16 378,547 +1.16(+2.38%)
Mar 29, 2019 48.10 49.18 47.53 48.99 308,055 +1.28(+2.69%)
Mar 28, 2019 47.39 47.88 46.78 47.71 205,482 +0.38(+0.81%)
Mar 27, 2019 47.29 47.93 46.62 47.33 275,486 -0.19(-0.39%)
Mar 26, 2019 48.17 48.62 47.36 47.51 223,076 -0.36(-0.76%)
Mar 25, 2019 48.09 48.56 47.40 47.88 192,029 -0.30(-0.61%)
Mar 22, 2019 49.61 50.09 47.96 48.18 232,917 -1.84(-3.69%)
Mar 21, 2019 48.24 50.63 48.24 50.02 176,714 +1.73(+3.57%)
Mar 20, 2019 48.25 49.03 47.70 48.29 433,480 +0.03(+0.06%)
Mar 19, 2019 48.20 48.84 47.88 48.26 235,479 +0.31(+0.64%)
Mar 18, 2019 47.86 48.66 47.39 47.96 189,534 +0.08(+0.16%)
Mar 15, 2019 47.10 49.30 46.32 47.88 499,399 +0.99(+2.10%)
Mar 14, 2019 46.58 47.55 46.09 46.89 235,818 +0.31(+0.66%)
Mar 13, 2019 47.31 47.34 46.54 46.59 177,758 -0.63(-1.34%)
Mar 12, 2019 47.43 47.53 46.71 47.22 356,214 -0.05(-0.10%)
Mar 11, 2019 46.33 47.74 45.94 47.27 318,903 +1.17(+2.55%)
Mar 08, 2019 45.95 46.84 45.37 46.09 199,861 -0.39(-0.85%)
Mar 07, 2019 48.26 48.26 46.40 46.49 279,778 -1.91(-3.95%)
Mar 06, 2019 49.67 49.67 48.12 48.40 287,973 -1.21(-2.45%)
Mar 05, 2019 50.27 50.64 49.62 49.62 266,399 -0.61(-1.22%)
Mar 04, 2019 50.57 51.33 49.88 50.23 241,323 -0.22(-0.43%)
Mar 01, 2019 50.08 51.01 49.78 50.44 172,381 +0.77(+1.55%)
Feb 28, 2019 49.81 50.41 49.36 49.67 263,506 -0.28(-0.55%)
Feb 27, 2019 50.68 50.68 49.52 49.95 122,475 -0.92(-1.80%)
Feb 26, 2019 51.14 51.63 50.40 50.87 205,665 -0.34(-0.65%)
Feb 25, 2019 51.79 52.57 51.16 51.20 187,394 -0.02(-0.04%)
Feb 22, 2019 51.15 51.33 50.11 51.22 249,750 +0.32(+0.62%)
Feb 21, 2019 51.37 51.58 50.11 50.91 240,398 -0.68(-1.32%)
Feb 20, 2019 50.22 51.83 50.03 51.59 207,908 +1.36(+2.71%)
Feb 19, 2019 50.44 51.02 49.84 50.23 236,280 -0.23(-0.45%)
Feb 15, 2019 50.08 50.48 49.74 50.45 194,081 +0.43(+0.87%)
Feb 14, 2019 49.62 50.54 49.58 50.02 184,899 +0.26(+0.52%)
Feb 13, 2019 49.37 50.22 48.87 49.76 299,042 +0.48(+0.98%)
Feb 12, 2019 48.43 49.33 48.31 49.28 247,013 +1.20(+2.50%)
Feb 11, 2019 48.83 49.41 47.75 48.08 252,516 -0.82(-1.67%)
Feb 08, 2019 48.51 49.63 48.01 48.90 344,560 -0.42(-0.86%)
Feb 07, 2019 49.80 49.97 48.47 49.32 303,140 -0.93(-1.84%)
Feb 06, 2019 49.35 51.32 49.07 50.25 326,319 +0.95(+1.92%)
Feb 05, 2019 49.21 51.07 48.25 49.30 578,007 -2.50(-4.82%)
Feb 04, 2019 51.43 52.27 51.16 51.79 424,026 +0.66(+1.29%)
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.