Skip to main content

Advanced Energy (NQ: AEIS )

101.84 +4.01 (+4.10%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 65.46 65.94 64.38 64.51 241,954 -0.98(-1.50%)
May 30, 2018 65.37 66.89 65.09 65.49 463,471 +0.64(+0.99%)
May 29, 2018 64.29 65.32 62.45 64.85 320,074 -0.11(-0.17%)
May 25, 2018 64.96 64.96 64.96 0 -0.16(-0.24%)
May 24, 2018 64.54 65.26 64.07 65.12 227,439 +0.58(+0.90%)
May 23, 2018 63.81 64.95 63.65 64.54 184,746 +0.35(+0.55%)
May 22, 2018 63.72 65.28 63.72 64.18 210,873 +0.92(+1.45%)
May 21, 2018 63.49 64.23 62.72 63.27 199,878 +0.61(+0.97%)
May 18, 2018 64.43 64.45 61.68 62.66 470,879 -2.45(-3.76%)
May 17, 2018 65.18 65.63 64.55 65.11 279,912 -0.15(-0.23%)
May 16, 2018 64.38 65.82 64.35 65.26 252,425 +1.25(+1.95%)
May 15, 2018 64.31 64.48 63.73 64.00 245,010 -0.23(-0.35%)
May 14, 2018 64.25 65.46 64.11 64.23 208,191 +0.43(+0.68%)
May 11, 2018 64.67 64.77 63.21 63.80 258,485 -1.07(-1.65%)
May 10, 2018 64.15 65.11 63.60 64.87 275,582 +1.11(+1.74%)
May 09, 2018 63.45 64.04 62.95 63.76 284,282 +0.44(+0.70%)
May 08, 2018 62.70 63.53 62.56 63.32 285,936 +0.52(+0.83%)
May 07, 2018 62.25 63.21 61.80 62.79 378,483 +1.24(+2.01%)
May 04, 2018 60.19 62.19 59.71 61.55 329,156 +1.03(+1.71%)
May 03, 2018 59.86 60.89 58.26 60.52 566,777 +0.32(+0.54%)
May 02, 2018 59.35 61.12 58.97 60.20 666,883 +0.91(+1.53%)
May 01, 2018 59.27 59.59 56.45 59.29 751,162 +0.67(+1.14%)
Apr 30, 2018 60.00 60.44 58.24 58.62 509,079 -1.37(-2.28%)
Apr 27, 2018 61.24 61.45 58.97 59.99 390,576 -1.14(-1.87%)
Apr 26, 2018 59.90 61.51 59.76 61.13 281,979 +1.87(+3.16%)
Apr 25, 2018 59.15 59.70 57.67 59.26 348,846 +0.31(+0.52%)
Apr 24, 2018 61.37 61.67 58.53 58.96 622,541 -1.80(-2.97%)
Apr 23, 2018 60.42 61.48 60.13 60.76 441,799 +0.71(+1.18%)
Apr 20, 2018 60.68 61.35 59.86 60.05 711,473 -0.92(-1.50%)
Apr 19, 2018 64.30 64.30 60.87 60.96 584,118 -3.96(-6.10%)
Apr 18, 2018 67.04 67.04 64.80 64.92 614,008 -2.43(-3.61%)
Apr 17, 2018 66.94 67.86 66.26 67.35 352,610 +1.15(+1.74%)
Apr 16, 2018 66.03 66.35 65.13 66.20 479,504 +0.84(+1.28%)
Apr 13, 2018 65.16 66.08 64.71 65.36 600,250 +0.96(+1.50%)
Apr 12, 2018 64.05 64.89 63.83 64.40 433,714 +0.70(+1.10%)
Apr 11, 2018 62.30 64.28 61.89 63.70 404,806 +0.91(+1.44%)
Apr 10, 2018 61.48 63.19 60.99 62.79 595,966 +2.27(+3.76%)
Apr 09, 2018 61.22 62.77 60.46 60.52 224,602 +0.15(+0.24%)
Apr 06, 2018 60.99 61.95 59.96 60.37 293,132 -1.58(-2.54%)
Apr 05, 2018 62.64 63.06 61.70 61.95 453,201 -0.04(-0.06%)
Apr 04, 2018 59.71 62.23 59.33 61.99 446,189 +0.70(+1.14%)
Apr 03, 2018 60.16 61.60 60.16 61.29 581,519 +1.69(+2.84%)
Apr 02, 2018 62.39 62.78 59.12 59.59 581,840 -3.31(-5.26%)
Mar 29, 2018 62.90 62.90 62.90 0 +1.56(+2.54%)
Mar 28, 2018 61.98 62.30 60.51 61.35 332,789 -0.68(-1.10%)
Mar 27, 2018 65.28 65.93 61.65 62.03 338,508 -3.21(-4.92%)
Mar 26, 2018 63.91 65.32 63.42 65.24 458,232 +2.51(+4.00%)
Mar 23, 2018 66.65 67.19 62.70 62.73 359,224 -3.88(-5.82%)
Mar 22, 2018 68.06 69.00 66.54 66.60 349,475 -2.23(-3.25%)
Mar 21, 2018 68.05 70.14 68.05 68.84 443,286 +0.79(+1.16%)
Mar 20, 2018 68.40 68.83 67.82 68.05 259,909 -0.33(-0.49%)
Mar 19, 2018 69.18 69.29 67.26 68.39 289,857 -1.16(-1.67%)
Mar 16, 2018 70.30 70.37 68.77 69.55 706,892 -0.88(-1.24%)
Mar 15, 2018 69.23 70.54 68.61 70.42 541,616 +1.52(+2.20%)
Mar 14, 2018 69.23 70.11 68.81 68.91 414,877 -0.25(-0.36%)
Mar 13, 2018 70.18 71.30 68.96 69.15 415,910 -0.77(-1.10%)
Mar 12, 2018 70.90 71.54 69.85 69.92 252,637 -0.62(-0.88%)
Mar 09, 2018 68.82 71.09 68.82 70.54 429,081 +1.54(+2.23%)
Mar 08, 2018 69.17 69.40 68.37 69.01 270,574 +0.21(+0.30%)
Mar 07, 2018 68.32 69.78 68.22 68.80 442,153 -0.22(-0.31%)
Mar 06, 2018 66.42 69.19 66.15 69.02 480,507 +2.97(+4.50%)
Mar 05, 2018 65.67 66.78 65.44 66.04 464,690 +0.14(+0.21%)
Mar 02, 2018 64.41 66.15 64.08 65.90 259,975 +0.82(+1.26%)
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.