Skip to main content

Advanced Energy (NQ: AEIS )

101.32 -0.70 (-0.69%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 70.04 70.65 69.56 70.22 182,014 -0.01(-0.01%)
Dec 30, 2019 70.41 70.47 69.38 70.23 387,712 -0.27(-0.38%)
Dec 27, 2019 70.66 70.79 69.79 70.49 157,982 +0.00(+0.00%)
Dec 26, 2019 70.72 70.72 70.10 70.49 113,705 +0.00(+0.00%)
Dec 24, 2019 70.79 70.79 69.87 70.49 146,321 +0.18(+0.25%)
Dec 23, 2019 69.95 70.57 69.18 70.31 238,375 +0.95(+1.36%)
Dec 20, 2019 69.98 70.09 69.12 69.37 982,473 +0.08(+0.11%)
Dec 19, 2019 69.09 69.56 68.02 69.29 246,973 +0.30(+0.43%)
Dec 18, 2019 68.23 69.62 67.74 68.99 316,100 +0.93(+1.36%)
Dec 17, 2019 67.57 68.09 67.28 68.07 242,171 +0.74(+1.10%)
Dec 16, 2019 68.38 69.26 66.94 67.33 255,189 -0.45(-0.67%)
Dec 13, 2019 68.28 69.36 67.48 67.78 292,845 -0.77(-1.12%)
Dec 12, 2019 66.26 68.81 65.80 68.55 360,654 +2.16(+3.25%)
Dec 11, 2019 64.93 66.75 64.69 66.39 166,765 +1.47(+2.26%)
Dec 10, 2019 64.06 65.20 63.76 64.92 181,494 +0.86(+1.34%)
Dec 09, 2019 64.24 64.44 63.78 64.06 185,374 -0.31(-0.47%)
Dec 06, 2019 63.25 64.46 62.58 64.37 364,333 +1.65(+2.63%)
Dec 05, 2019 62.53 62.84 62.13 62.72 274,074 +0.84(+1.35%)
Dec 04, 2019 61.62 62.71 61.07 61.88 292,729 +1.05(+1.72%)
Dec 03, 2019 60.91 61.35 60.30 60.84 191,618 -1.45(-2.33%)
Dec 02, 2019 63.50 63.50 61.86 62.29 266,454 -1.04(-1.64%)
Nov 29, 2019 64.05 64.36 63.19 63.32 92,274 -1.14(-1.77%)
Nov 27, 2019 63.49 64.61 63.17 64.47 140,845 +1.29(+2.04%)
Nov 26, 2019 62.60 63.25 62.11 63.17 239,678 +0.67(+1.07%)
Nov 25, 2019 60.02 62.60 60.02 62.50 290,097 +2.69(+4.50%)
Nov 22, 2019 60.59 60.59 59.23 59.81 145,307 -0.33(-0.54%)
Nov 21, 2019 61.92 61.96 59.20 60.14 375,056 -2.16(-3.47%)
Nov 20, 2019 63.30 63.71 62.13 62.30 237,869 -1.37(-2.15%)
Nov 19, 2019 65.16 65.16 63.67 63.67 191,986 -0.99(-1.53%)
Nov 18, 2019 64.54 65.48 64.06 64.65 273,219 -0.20(-0.30%)
Nov 15, 2019 63.99 65.41 63.84 64.85 380,050 +1.67(+2.64%)
Nov 14, 2019 62.99 63.59 62.38 63.18 232,320 +0.00(+0.00%)
Nov 13, 2019 64.52 65.31 62.58 63.18 498,924 -1.51(-2.33%)
Nov 12, 2019 69.80 71.26 64.53 64.69 1,105,484 +2.34(+3.75%)
Nov 11, 2019 62.11 62.97 61.74 62.36 357,401 -0.37(-0.60%)
Nov 08, 2019 62.49 63.23 62.01 62.73 255,327 -0.28(-0.44%)
Nov 07, 2019 63.10 63.11 62.19 63.01 251,374 +0.74(+1.19%)
Nov 06, 2019 63.17 63.17 61.51 62.27 443,514 -1.11(-1.76%)
Nov 05, 2019 62.41 63.70 61.87 63.38 461,881 +1.42(+2.29%)
Nov 04, 2019 61.39 62.16 60.83 61.96 269,970 +1.26(+2.08%)
Nov 01, 2019 58.76 61.15 58.55 60.70 278,345 +2.42(+4.15%)
Oct 31, 2019 58.37 58.88 56.50 58.28 361,648 -0.23(-0.39%)
Oct 30, 2019 59.24 59.24 58.04 58.51 160,369 -0.73(-1.23%)
Oct 29, 2019 60.61 60.95 58.95 59.24 296,237 -1.51(-2.48%)
Oct 28, 2019 59.31 60.97 59.31 60.75 271,599 +1.68(+2.84%)
Oct 25, 2019 57.42 59.94 56.64 59.07 573,422 +1.62(+2.82%)
Oct 24, 2019 53.88 57.60 53.88 57.46 603,594 +5.36(+10.28%)
Oct 23, 2019 53.52 53.52 51.29 52.10 263,184 -1.68(-3.12%)
Oct 22, 2019 52.96 53.84 52.57 53.78 386,941 +1.09(+2.08%)
Oct 21, 2019 53.09 53.68 52.62 52.68 203,550 +0.24(+0.45%)
Oct 18, 2019 52.99 53.43 52.08 52.45 269,929 -0.82(-1.54%)
Oct 17, 2019 52.56 53.63 52.56 53.26 284,171 +1.33(+2.56%)
Oct 16, 2019 53.54 53.72 51.83 51.93 212,829 -1.80(-3.36%)
Oct 15, 2019 53.32 53.82 52.47 53.74 401,508 +0.47(+0.89%)
Oct 14, 2019 52.93 53.53 52.59 53.26 237,648 +0.18(+0.33%)
Oct 11, 2019 52.46 54.35 52.46 53.09 463,503 -0.11(-0.20%)
Oct 10, 2019 53.50 54.34 52.74 53.19 220,228 -0.13(-0.24%)
Oct 09, 2019 53.23 53.67 52.70 53.32 238,444 +0.79(+1.50%)
Oct 08, 2019 54.14 54.17 52.48 52.53 188,961 -2.23(-4.07%)
Oct 07, 2019 54.80 55.27 54.14 54.76 230,971 -0.48(-0.87%)
Oct 04, 2019 54.44 55.32 54.32 55.25 187,287 +1.21(+2.24%)
Oct 03, 2019 53.97 54.10 52.70 54.03 249,249 +0.15(+0.27%)
Oct 02, 2019 54.76 54.76 52.95 53.89 298,374 -1.38(-2.50%)
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.