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 (%)
Jul 31, 2020 70.91 72.55 69.60 72.55 277,331 +1.50(+2.11%)
Jul 30, 2020 67.49 71.47 67.49 71.05 251,263 +2.62(+3.83%)
Jul 29, 2020 68.06 68.89 67.87 68.43 246,211 +1.01(+1.49%)
Jul 28, 2020 69.19 69.36 67.27 67.43 152,081 -2.46(-3.51%)
Jul 27, 2020 68.23 70.40 68.23 69.88 154,525 +2.20(+3.25%)
Jul 24, 2020 70.07 70.07 67.56 67.68 142,671 -3.15(-4.44%)
Jul 23, 2020 69.77 71.91 69.51 70.83 479,969 +0.77(+1.10%)
Jul 22, 2020 69.12 70.41 69.12 70.06 225,485 +1.01(+1.46%)
Jul 21, 2020 71.04 71.04 68.62 69.05 311,717 -1.16(-1.66%)
Jul 20, 2020 69.43 70.76 69.28 70.22 246,934 +0.77(+1.11%)
Jul 17, 2020 69.57 69.91 68.73 69.45 264,960 +0.33(+0.47%)
Jul 16, 2020 68.92 69.72 67.88 69.12 256,615 -0.02(-0.03%)
Jul 15, 2020 70.63 71.34 67.68 69.14 312,048 +0.09(+0.13%)
Jul 14, 2020 67.86 69.06 66.11 69.05 245,473 +1.08(+1.58%)
Jul 13, 2020 69.27 70.56 67.87 67.98 237,636 -0.13(-0.19%)
Jul 10, 2020 69.15 69.27 67.22 68.11 220,648 -1.00(-1.44%)
Jul 09, 2020 68.92 69.45 67.33 69.10 240,301 +0.59(+0.86%)
Jul 08, 2020 65.48 68.51 65.48 68.51 277,169 +2.11(+3.18%)
Jul 07, 2020 66.98 68.53 66.27 66.40 213,142 -1.27(-1.88%)
Jul 06, 2020 67.74 69.21 67.47 67.67 195,404 +1.36(+2.05%)
Jul 02, 2020 66.36 67.16 65.54 66.31 222,879 +1.38(+2.13%)
Jul 01, 2020 66.95 67.83 64.80 64.93 265,295 -1.92(-2.88%)
Jun 30, 2020 64.59 67.42 64.46 66.85 318,492 +2.39(+3.70%)
Jun 29, 2020 62.69 64.86 61.76 64.47 278,817 +2.52(+4.08%)
Jun 26, 2020 64.89 65.24 61.72 61.94 322,150 -3.28(-5.03%)
Jun 25, 2020 63.53 65.30 62.05 65.23 270,537 +1.10(+1.72%)
Jun 24, 2020 65.19 65.66 63.75 64.12 257,598 -1.75(-2.65%)
Jun 23, 2020 67.03 67.08 65.38 65.87 151,863 -0.15(-0.22%)
Jun 22, 2020 65.24 66.34 64.10 66.02 211,258 +0.37(+0.57%)
Jun 19, 2020 66.75 67.68 65.40 65.64 528,095 -0.15(-0.22%)
Jun 18, 2020 65.08 66.58 65.08 65.79 226,325 +0.35(+0.54%)
Jun 17, 2020 67.25 67.32 65.41 65.43 243,228 -1.06(-1.59%)
Jun 16, 2020 66.65 67.73 65.03 66.49 204,270 +2.39(+3.72%)
Jun 15, 2020 61.38 64.39 60.73 64.10 292,537 +0.52(+0.82%)
Jun 12, 2020 63.75 64.87 62.13 63.58 257,558 +2.40(+3.92%)
Jun 11, 2020 64.85 66.80 60.40 61.18 291,485 -6.36(-9.42%)
Jun 10, 2020 69.29 69.29 66.97 67.54 310,507 -1.45(-2.10%)
Jun 09, 2020 68.61 70.14 68.25 68.99 236,725 -0.73(-1.05%)
Jun 08, 2020 72.32 72.98 69.53 69.72 370,479 -2.27(-3.15%)
Jun 05, 2020 72.57 74.38 71.77 71.99 334,622 +1.95(+2.79%)
Jun 04, 2020 68.53 70.15 68.07 70.04 314,619 +0.65(+0.94%)
Jun 03, 2020 67.26 70.13 66.81 69.39 323,554 +3.22(+4.87%)
Jun 02, 2020 65.58 66.70 65.04 66.16 184,812 +0.69(+1.05%)
Jun 01, 2020 65.77 66.72 65.27 65.48 287,245 -0.43(-0.65%)
May 29, 2020 63.89 66.49 63.70 65.91 608,912 +1.59(+2.47%)
May 28, 2020 65.09 66.50 63.12 64.32 386,814 -0.87(-1.33%)
May 27, 2020 65.03 65.29 61.91 65.19 314,445 +1.00(+1.55%)
May 26, 2020 64.04 64.97 62.55 64.19 247,462 +2.82(+4.60%)
May 22, 2020 61.78 61.78 60.53 61.37 169,339 -0.22(-0.35%)
May 21, 2020 63.65 63.94 61.55 61.59 252,253 -2.42(-3.78%)
May 20, 2020 62.84 64.91 62.84 64.00 256,778 +2.43(+3.94%)
May 19, 2020 60.75 63.48 60.19 61.58 287,095 +0.88(+1.45%)
May 18, 2020 60.18 61.06 58.68 60.70 303,758 +3.13(+5.43%)
May 15, 2020 58.03 58.42 56.80 57.57 224,907 -1.91(-3.22%)
May 14, 2020 56.52 59.63 54.79 59.49 268,683 +1.28(+2.20%)
May 13, 2020 58.93 59.61 57.04 58.20 375,375 -1.44(-2.41%)
May 12, 2020 62.35 62.43 59.62 59.64 419,759 -2.51(-4.05%)
May 11, 2020 60.85 62.56 60.24 62.16 361,421 +0.10(+0.16%)
May 08, 2020 59.61 62.19 59.61 62.06 238,494 +2.89(+4.88%)
May 07, 2020 60.38 60.38 58.30 59.17 339,855 +1.22(+2.11%)
May 06, 2020 55.23 60.43 55.10 57.95 371,340 +3.89(+7.19%)
May 05, 2020 53.44 56.10 53.30 54.06 205,717 +1.70(+3.24%)
May 04, 2020 51.62 53.18 50.35 52.37 326,311 -0.02(-0.04%)
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.