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 (%)
Apr 30, 2020 56.68 57.44 54.69 54.73 378,068 -3.95(-6.73%)
Apr 29, 2020 53.10 59.25 52.34 58.68 408,893 +7.44(+14.52%)
Apr 28, 2020 51.47 52.06 49.67 51.24 382,020 +1.23(+2.46%)
Apr 27, 2020 48.99 50.68 48.45 50.01 252,065 +1.59(+3.29%)
Apr 24, 2020 48.12 48.60 47.07 48.41 208,758 +0.26(+0.53%)
Apr 23, 2020 48.84 49.40 46.96 48.16 360,209 -0.47(-0.97%)
Apr 22, 2020 48.59 49.37 47.34 48.63 391,584 +1.68(+3.59%)
Apr 21, 2020 48.73 49.15 46.25 46.95 236,011 -3.96(-7.77%)
Apr 20, 2020 50.87 52.73 50.57 50.90 258,047 -2.01(-3.80%)
Apr 17, 2020 51.37 53.39 50.03 52.91 318,166 +3.47(+7.03%)
Apr 16, 2020 49.46 50.22 47.90 49.44 289,821 +0.96(+1.99%)
Apr 15, 2020 49.74 50.53 48.27 48.47 348,317 -3.63(-6.97%)
Apr 14, 2020 51.75 52.35 49.64 52.10 222,048 +2.38(+4.79%)
Apr 13, 2020 50.09 51.03 49.20 49.72 222,766 -1.09(-2.15%)
Apr 09, 2020 50.93 52.53 49.41 50.81 232,021 +1.27(+2.56%)
Apr 08, 2020 51.30 51.62 48.82 49.54 353,497 -1.33(-2.61%)
Apr 07, 2020 50.24 51.34 48.50 50.87 321,002 +3.02(+6.32%)
Apr 06, 2020 44.59 48.22 44.59 47.85 343,161 +5.45(+12.86%)
Apr 03, 2020 44.67 45.27 41.13 42.40 213,939 -2.05(-4.61%)
Apr 02, 2020 42.41 45.03 42.32 44.45 273,848 +0.98(+2.27%)
Apr 01, 2020 45.18 46.23 42.88 43.46 273,958 -4.27(-8.95%)
Mar 31, 2020 49.01 49.59 45.89 47.73 387,274 -1.64(-3.33%)
Mar 30, 2020 49.41 50.93 48.22 49.38 304,354 -0.02(-0.04%)
Mar 27, 2020 52.10 52.89 48.37 49.40 320,706 -4.95(-9.11%)
Mar 26, 2020 46.05 55.73 44.78 54.35 375,975 +8.76(+19.22%)
Mar 25, 2020 43.71 48.05 41.38 45.59 392,232 +2.19(+5.04%)
Mar 24, 2020 40.68 43.85 38.07 43.40 322,646 +5.39(+14.19%)
Mar 23, 2020 34.79 38.80 34.24 38.01 456,561 +2.58(+7.28%)
Mar 20, 2020 38.66 41.75 33.89 35.43 495,027 -2.07(-5.51%)
Mar 19, 2020 34.77 38.79 32.90 37.50 409,362 +2.50(+7.14%)
Mar 18, 2020 41.70 42.95 32.86 35.00 419,610 -10.16(-22.50%)
Mar 17, 2020 40.44 45.29 38.60 45.15 553,149 +5.17(+12.92%)
Mar 16, 2020 40.00 43.22 39.41 39.99 537,907 -5.53(-12.15%)
Mar 13, 2020 45.56 46.41 40.67 45.52 529,566 +2.60(+6.06%)
Mar 12, 2020 46.80 47.81 42.84 42.92 320,661 -8.06(-15.81%)
Mar 11, 2020 52.88 54.02 50.40 50.98 202,194 -3.81(-6.95%)
Mar 10, 2020 55.69 55.79 52.29 54.79 270,463 +1.13(+2.11%)
Mar 09, 2020 57.61 60.81 53.37 53.66 328,041 -6.83(-11.29%)
Mar 06, 2020 58.67 60.84 58.35 60.49 497,160 -0.31(-0.50%)
Mar 05, 2020 60.54 62.04 59.81 60.80 311,128 -1.28(-2.06%)
Mar 04, 2020 59.47 62.19 58.90 62.08 270,232 +3.39(+5.77%)
Mar 03, 2020 58.86 60.61 57.60 58.69 544,892 -0.31(-0.53%)
Mar 02, 2020 58.80 59.23 56.91 59.00 292,380 +0.46(+0.78%)
Feb 28, 2020 56.17 59.78 56.15 58.55 387,752 -0.53(-0.89%)
Feb 27, 2020 57.49 60.18 56.92 59.07 489,428 -0.75(-1.25%)
Feb 26, 2020 59.95 61.15 59.41 59.82 220,105 +0.25(+0.41%)
Feb 25, 2020 62.56 62.78 59.02 59.58 349,803 -2.41(-3.89%)
Feb 24, 2020 63.00 63.93 61.51 61.99 264,865 -3.73(-5.68%)
Feb 21, 2020 67.77 67.83 65.55 65.72 200,835 -2.59(-3.79%)
Feb 20, 2020 69.43 70.22 67.52 68.31 285,154 -1.67(-2.39%)
Feb 19, 2020 71.98 72.87 69.18 69.98 372,561 -0.90(-1.26%)
Feb 18, 2020 75.74 75.74 70.31 70.88 440,303 -4.78(-6.32%)
Feb 14, 2020 76.79 77.26 74.76 75.66 269,405 -1.06(-1.39%)
Feb 13, 2020 74.97 76.99 74.54 76.72 331,386 +1.42(+1.88%)
Feb 12, 2020 74.44 75.65 73.94 75.31 342,868 +1.57(+2.12%)
Feb 11, 2020 71.41 73.97 70.96 73.74 266,370 +3.02(+4.27%)
Feb 10, 2020 69.43 70.81 69.11 70.72 498,678 +0.81(+1.15%)
Feb 07, 2020 71.34 71.34 69.30 69.91 237,812 -2.10(-2.91%)
Feb 06, 2020 72.53 72.68 71.56 72.01 167,275 -0.54(-0.75%)
Feb 05, 2020 72.89 72.92 71.31 72.55 162,359 +0.79(+1.10%)
Feb 04, 2020 71.37 72.41 70.68 71.76 217,018 +1.80(+2.57%)
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.