Skip to main content

Advanced Energy (NQ: AEIS )

101.78 -0.24 (-0.24%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 74.04 74.32 72.65 72.78 358,674 -1.22(-1.65%)
Apr 27, 2017 72.24 74.68 72.24 74.00 626,562 +2.50(+3.50%)
Apr 26, 2017 71.23 71.69 70.08 71.50 301,050 +0.26(+0.36%)
Apr 25, 2017 71.43 69.55 71.24 422,770 +1.09(+1.56%)
Apr 24, 2017 68.69 70.17 68.54 70.15 500,293 +2.59(+3.84%)
Apr 21, 2017 67.84 68.05 66.75 67.55 313,185 -0.42(-0.62%)
Apr 20, 2017 66.67 68.05 66.62 67.98 411,952 +1.80(+2.72%)
Apr 19, 2017 65.46 67.03 65.30 66.18 453,158 +1.34(+2.06%)
Apr 18, 2017 64.59 65.03 64.18 64.84 209,435 +0.00(+0.00%)
Apr 17, 2017 63.70 64.97 63.68 64.84 301,811 +1.28(+2.02%)
Apr 13, 2017 64.26 65.03 63.39 63.56 342,570 -0.89(-1.38%)
Apr 12, 2017 65.46 65.65 64.30 64.45 253,301 -1.09(-1.67%)
Apr 11, 2017 65.61 65.88 64.36 65.54 350,617 -0.27(-0.40%)
Apr 10, 2017 66.72 65.46 65.81 224,965 +0.02(+0.03%)
Apr 07, 2017 65.34 66.03 65.32 65.79 280,055 +0.05(+0.07%)
Apr 06, 2017 65.76 66.13 64.59 65.74 376,425 -0.12(-0.18%)
Apr 05, 2017 66.74 67.66 65.77 65.86 374,990 -1.01(-1.50%)
Apr 04, 2017 67.08 67.85 66.34 66.86 374,662 -0.48(-0.72%)
Apr 03, 2017 68.36 68.59 66.86 67.35 527,260 -0.27(-0.39%)
Mar 31, 2017 67.31 68.27 66.82 67.61 519,434 +0.22(+0.32%)
Mar 30, 2017 66.20 67.63 66.20 67.40 468,931 +1.52(+2.31%)
Mar 29, 2017 65.83 65.89 64.99 65.88 310,382 +0.05(+0.07%)
Mar 28, 2017 65.28 66.09 64.81 65.83 367,053 +0.43(+0.66%)
Mar 27, 2017 64.85 65.95 63.81 65.39 378,846 -0.14(-0.21%)
Mar 24, 2017 65.54 66.63 65.11 65.53 359,459 +0.53(+0.82%)
Mar 23, 2017 64.28 65.75 64.20 65.00 345,835 +0.51(+0.80%)
Mar 22, 2017 65.29 63.20 64.49 1,097,477 -0.11(-0.17%)
Mar 21, 2017 69.03 69.66 64.36 64.60 1,110,263 -4.22(-6.13%)
Mar 20, 2017 68.03 69.18 67.28 68.82 446,580 +1.14(+1.69%)
Mar 17, 2017 67.28 68.52 67.00 67.67 884,484 +0.33(+0.48%)
Mar 16, 2017 67.43 69.02 67.31 67.35 614,004 +0.10(+0.15%)
Mar 15, 2017 65.87 67.42 65.67 67.25 398,747 +1.71(+2.60%)
Mar 14, 2017 66.11 66.11 64.32 65.54 366,075 -0.69(-1.04%)
Mar 13, 2017 64.10 66.43 64.10 66.23 743,649 +2.50(+3.91%)
Mar 10, 2017 62.70 63.86 62.24 63.74 482,501 +1.55(+2.49%)
Mar 09, 2017 61.50 62.44 61.42 62.19 260,313 +0.50(+0.82%)
Mar 08, 2017 62.14 62.45 61.62 61.69 391,771 -0.09(-0.14%)
Mar 07, 2017 61.54 62.08 61.48 61.77 325,191 +0.28(+0.45%)
Mar 06, 2017 61.62 61.87 60.93 61.50 365,157 +0.24(+0.39%)
Mar 03, 2017 61.55 61.84 60.87 61.26 218,510 -0.30(-0.48%)
Mar 02, 2017 62.34 62.67 61.46 61.56 202,533 -0.75(-1.20%)
Mar 01, 2017 62.08 62.62 61.82 62.31 404,516 +1.07(+1.74%)
Feb 28, 2017 62.18 62.92 61.16 61.24 269,378 -0.95(-1.52%)
Feb 27, 2017 61.85 62.61 61.58 62.19 433,705 +0.67(+1.09%)
Feb 24, 2017 60.16 61.62 60.01 61.52 335,940 +0.71(+1.17%)
Feb 23, 2017 61.24 61.44 60.51 60.81 293,246 -0.60(-0.98%)
Feb 22, 2017 62.35 62.43 60.96 61.41 296,430 -0.51(-0.83%)
Feb 21, 2017 60.84 62.40 60.75 61.92 432,068 +1.21(+2.00%)
Feb 17, 2017 60.71 60.71 60.71 0 -0.23(-0.37%)
Feb 16, 2017 61.67 61.79 60.32 60.94 402,879 -0.73(-1.18%)
Feb 15, 2017 61.07 61.75 60.65 61.67 377,908 +0.58(+0.95%)
Feb 14, 2017 61.19 61.98 60.60 61.08 218,947 -0.30(-0.48%)
Feb 13, 2017 61.64 62.07 61.09 61.38 307,824 +0.25(+0.40%)
Feb 10, 2017 61.41 62.11 60.63 61.13 264,451 -0.01(-0.02%)
Feb 09, 2017 60.72 61.67 60.72 61.14 324,446 +0.49(+0.81%)
Feb 08, 2017 61.14 61.17 60.05 60.65 417,475 -0.12(-0.19%)
Feb 07, 2017 60.38 61.43 60.34 60.77 460,197 +0.42(+0.70%)
Feb 06, 2017 61.11 61.64 59.75 60.34 640,853 -0.50(-0.83%)
Feb 03, 2017 60.52 61.88 60.51 60.85 452,891 +0.41(+0.69%)
Feb 02, 2017 58.76 61.09 58.06 60.43 605,998 +1.46(+2.47%)
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.