Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 49.72 50.32 49.27 49.58 263,986 -0.28(-0.55%)
Feb 27, 2019 50.59 50.59 49.43 49.86 122,698 -0.92(-1.80%)
Feb 26, 2019 51.05 51.54 50.31 50.77 206,040 -0.33(-0.65%)
Feb 25, 2019 51.70 52.48 51.07 51.11 187,736 -0.02(-0.04%)
Feb 22, 2019 51.06 51.24 50.02 51.13 250,205 +0.31(+0.62%)
Feb 21, 2019 51.28 51.49 50.02 50.81 240,836 -0.68(-1.32%)
Feb 20, 2019 50.13 51.74 49.94 51.49 208,287 +1.36(+2.71%)
Feb 19, 2019 50.35 50.92 49.75 50.13 236,711 -0.23(-0.45%)
Feb 15, 2019 49.99 50.39 49.65 50.36 194,435 +0.43(+0.87%)
Feb 14, 2019 49.52 50.45 49.49 49.93 185,236 +0.26(+0.52%)
Feb 13, 2019 49.28 50.13 48.78 49.67 299,587 +0.48(+0.98%)
Feb 12, 2019 48.34 49.24 48.22 49.19 247,463 +1.20(+2.50%)
Feb 11, 2019 48.74 49.32 47.66 47.99 252,976 -0.82(-1.67%)
Feb 08, 2019 48.42 49.54 47.92 48.81 345,188 -0.42(-0.86%)
Feb 07, 2019 49.71 49.88 48.38 49.23 303,693 -0.93(-1.85%)
Feb 06, 2019 49.26 51.23 48.98 50.15 326,914 +0.95(+1.92%)
Feb 05, 2019 49.12 50.98 48.17 49.21 579,061 -2.49(-4.82%)
Feb 04, 2019 51.34 52.17 51.07 51.70 424,799 +0.66(+1.29%)
Feb 01, 2019 50.85 51.68 49.90 51.04 318,877 +0.55(+1.09%)
Jan 31, 2019 49.75 51.13 49.64 50.49 299,200 +0.43(+0.87%)
Jan 30, 2019 49.20 50.58 48.97 50.06 367,808 +1.41(+2.89%)
Jan 29, 2019 50.19 50.19 48.45 48.65 304,157 -1.56(-3.10%)
Jan 28, 2019 48.87 51.13 46.92 50.20 283,499 +0.00(+0.00%)
Jan 25, 2019 48.23 50.31 47.84 50.20 363,169 +2.41(+5.05%)
Jan 24, 2019 45.04 48.32 44.72 47.79 276,217 +3.25(+7.29%)
Jan 23, 2019 45.32 45.57 44.39 44.54 249,103 -0.37(-0.83%)
Jan 22, 2019 46.94 46.94 44.58 44.92 314,043 -2.33(-4.94%)
Jan 18, 2019 45.17 47.74 45.17 47.25 348,235 +2.22(+4.94%)
Jan 17, 2019 44.68 45.23 44.17 45.03 297,664 +0.13(+0.29%)
Jan 16, 2019 44.75 46.09 44.64 44.90 319,135 +0.16(+0.35%)
Jan 15, 2019 44.92 45.12 44.00 44.74 156,753 -0.06(-0.13%)
Jan 14, 2019 44.84 45.08 43.95 44.80 205,695 -0.51(-1.13%)
Jan 11, 2019 44.71 45.68 44.48 45.31 251,831 +0.39(+0.88%)
Jan 10, 2019 43.64 45.03 43.44 44.92 211,785 +0.95(+2.17%)
Jan 09, 2019 42.34 44.08 42.34 43.96 282,131 +1.66(+3.93%)
Jan 08, 2019 43.65 43.65 41.68 42.30 224,342 -1.05(-2.43%)
Jan 07, 2019 42.46 44.19 42.35 43.35 225,646 +1.03(+2.44%)
Jan 04, 2019 41.01 42.58 40.63 42.32 201,647 +1.97(+4.88%)
Jan 03, 2019 42.28 42.28 40.12 40.35 296,206 -2.32(-5.44%)
Jan 02, 2019 41.42 43.20 41.42 42.67 222,116 +0.41(+0.98%)
Dec 31, 2018 42.38 42.50 41.32 42.26 285,760 +0.22(+0.52%)
Dec 28, 2018 42.17 43.19 41.28 42.04 352,197 +0.02(+0.05%)
Dec 27, 2018 40.04 42.09 40.04 42.02 368,433 +1.25(+3.07%)
Dec 26, 2018 38.53 40.84 38.16 40.77 269,065 +2.54(+6.64%)
Dec 24, 2018 39.13 39.59 38.14 38.23 149,127 -1.14(-2.90%)
Dec 21, 2018 39.66 40.33 39.16 39.38 1,334,532 -0.29(-0.72%)
Dec 20, 2018 39.78 40.64 38.88 39.66 446,714 -0.14(-0.35%)
Dec 19, 2018 41.30 42.05 39.73 39.80 500,736 -1.79(-4.31%)
Dec 18, 2018 40.65 42.11 40.38 41.59 391,175 +1.25(+3.10%)
Dec 17, 2018 40.22 41.48 40.22 40.34 471,629 -0.03(-0.07%)
Dec 14, 2018 40.05 41.50 40.02 40.37 355,245 -0.19(-0.46%)
Dec 13, 2018 41.81 42.13 40.52 40.56 415,128 -0.90(-2.16%)
Dec 12, 2018 40.95 42.01 40.54 41.45 311,870 +0.93(+2.28%)
Dec 11, 2018 41.75 42.39 40.39 40.53 276,997 -0.53(-1.29%)
Dec 10, 2018 41.14 41.45 40.67 41.06 326,670 +0.11(+0.26%)
Dec 07, 2018 42.84 43.11 40.81 40.95 295,208 -2.00(-4.65%)
Dec 06, 2018 43.12 43.29 42.31 42.95 371,445 -1.08(-2.46%)
Dec 04, 2018 46.07 46.44 43.64 44.03 360,324 -2.23(-4.83%)
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.