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 (%)
Oct 31, 2017 88.83 89.65 79.83 83.39 1,992,083 -8.78(-9.53%)
Oct 30, 2017 92.84 93.51 90.56 92.17 665,807 -0.60(-0.65%)
Oct 27, 2017 91.10 92.88 89.44 92.77 605,661 +2.78(+3.08%)
Oct 26, 2017 89.71 90.57 88.81 90.00 418,082 +0.64(+0.72%)
Oct 25, 2017 89.86 90.32 87.34 89.36 336,816 -0.79(-0.87%)
Oct 24, 2017 89.00 90.66 88.89 90.14 356,719 +1.53(+1.72%)
Oct 23, 2017 88.64 90.04 88.08 88.62 446,419 -0.19(-0.21%)
Oct 20, 2017 89.47 89.71 88.59 88.81 422,588 +0.42(+0.48%)
Oct 19, 2017 88.09 88.75 85.64 88.38 430,616 -0.54(-0.61%)
Oct 18, 2017 88.30 89.12 86.62 88.92 446,745 +0.95(+1.09%)
Oct 17, 2017 87.28 88.34 86.99 87.97 304,139 +0.22(+0.25%)
Oct 16, 2017 87.60 88.46 86.40 87.75 442,855 +0.77(+0.88%)
Oct 13, 2017 85.85 87.26 84.99 86.98 476,657 +2.23(+2.64%)
Oct 12, 2017 83.17 85.29 83.14 84.75 495,308 +1.55(+1.86%)
Oct 11, 2017 82.36 83.60 82.34 83.20 195,310 +0.41(+0.50%)
Oct 10, 2017 83.22 83.57 81.57 82.79 223,540 +0.22(+0.26%)
Oct 09, 2017 81.98 82.75 81.93 82.57 197,173 +0.59(+0.72%)
Oct 06, 2017 81.40 82.68 80.92 81.98 295,492 +0.22(+0.26%)
Oct 05, 2017 81.64 81.99 80.61 81.77 339,377 +0.41(+0.51%)
Oct 04, 2017 81.54 82.02 80.71 81.35 263,166 -0.10(-0.12%)
Oct 03, 2017 81.79 82.43 80.27 81.45 449,893 -0.31(-0.39%)
Oct 02, 2017 80.58 81.89 79.85 81.77 726,270 +2.27(+2.86%)
Sep 29, 2017 77.34 79.58 76.99 79.49 496,804 +2.40(+3.12%)
Sep 28, 2017 75.70 77.13 74.63 77.09 406,324 +1.37(+1.81%)
Sep 27, 2017 76.39 75.72 606,530 +4.43(+6.21%)
Sep 26, 2017 72.95 73.17 70.61 71.29 399,585 -1.20(-1.66%)
Sep 25, 2017 74.66 74.74 72.18 72.49 353,563 -2.45(-3.27%)
Sep 22, 2017 72.57 75.16 72.38 74.95 317,943 +2.25(+3.10%)
Sep 21, 2017 73.27 73.46 71.56 72.69 376,687 -0.53(-0.73%)
Sep 20, 2017 75.86 75.96 72.64 73.22 388,877 -2.70(-3.55%)
Sep 19, 2017 77.09 77.61 75.69 75.92 565,824 -1.17(-1.52%)
Sep 18, 2017 74.59 77.25 74.59 77.09 442,809 +2.50(+3.35%)
Sep 15, 2017 73.79 74.88 73.31 74.59 447,776 +0.49(+0.66%)
Sep 14, 2017 73.44 74.97 73.44 74.10 199,028 +0.30(+0.40%)
Sep 13, 2017 73.53 74.20 72.60 73.80 193,515 -0.11(-0.15%)
Sep 12, 2017 72.95 74.02 72.73 73.91 249,522 +1.08(+1.49%)
Sep 11, 2017 71.39 73.12 71.36 72.83 276,766 +2.38(+3.38%)
Sep 08, 2017 72.04 72.05 70.37 70.45 224,135 -2.08(-2.86%)
Sep 07, 2017 71.82 72.68 71.15 72.52 208,075 +0.81(+1.13%)
Sep 06, 2017 72.07 72.55 70.79 71.72 384,892 -0.17(-0.23%)
Sep 05, 2017 73.34 70.89 71.88 280,792 -1.51(-2.05%)
Sep 01, 2017 72.84 73.57 72.15 73.39 229,123 +1.00(+1.39%)
Aug 31, 2017 72.28 72.71 71.86 72.39 248,998 +0.47(+0.66%)
Aug 30, 2017 70.74 72.14 70.66 71.91 166,431 +1.17(+1.66%)
Aug 29, 2017 69.07 71.10 68.90 70.74 288,303 +0.75(+1.07%)
Aug 28, 2017 69.72 70.04 69.12 69.99 234,002 +0.56(+0.81%)
Aug 25, 2017 70.58 70.58 68.92 69.43 211,382 -0.68(-0.97%)
Aug 24, 2017 69.83 70.57 69.15 70.11 215,835 +0.69(+0.99%)
Aug 23, 2017 70.41 70.77 69.22 69.42 233,813 -1.84(-2.58%)
Aug 22, 2017 69.46 71.40 69.22 71.26 267,459 +2.26(+3.28%)
Aug 21, 2017 69.97 70.36 68.16 69.00 247,608 -0.96(-1.38%)
Aug 18, 2017 69.12 70.30 69.12 69.97 290,656 +0.70(+1.01%)
Aug 17, 2017 70.80 71.51 69.21 69.27 220,952 -2.04(-2.86%)
Aug 16, 2017 70.96 72.14 70.63 71.30 241,176 +0.59(+0.84%)
Aug 15, 2017 71.72 71.95 70.62 70.71 242,271 -0.76(-1.06%)
Aug 14, 2017 70.99 71.58 70.65 71.47 366,785 +1.42(+2.02%)
Aug 11, 2017 68.42 70.25 68.37 70.05 348,480 +1.69(+2.48%)
Aug 10, 2017 68.52 69.38 68.18 68.36 481,049 -0.75(-1.08%)
Aug 09, 2017 68.65 69.98 68.09 69.11 501,256 -0.50(-0.72%)
Aug 08, 2017 70.10 71.22 69.48 69.61 440,633 -0.62(-0.88%)
Aug 07, 2017 68.57 70.54 68.26 70.23 471,380 +2.01(+2.94%)
Aug 04, 2017 68.73 66.32 68.22 641,590 +0.77(+1.14%)
Aug 03, 2017 69.47 70.46 67.34 67.46 531,640 -2.10(-3.01%)
Aug 02, 2017 71.44 71.83 68.73 69.55 542,658 -1.70(-2.39%)
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.