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 (%)
Mar 29, 2018 62.90 62.90 62.90 0 +1.56(+2.54%)
Mar 28, 2018 61.97 62.30 60.51 61.34 332,814 -0.68(-1.10%)
Mar 27, 2018 65.28 65.93 61.65 62.02 338,533 -3.21(-4.92%)
Mar 26, 2018 63.90 65.32 63.42 65.23 458,266 +2.51(+4.00%)
Mar 23, 2018 66.65 67.19 62.69 62.72 359,251 -3.88(-5.82%)
Mar 22, 2018 68.06 68.99 66.54 66.60 349,501 -2.23(-3.25%)
Mar 21, 2018 68.05 70.13 68.05 68.83 443,319 +0.79(+1.16%)
Mar 20, 2018 68.39 68.83 67.82 68.05 259,928 -0.33(-0.49%)
Mar 19, 2018 69.18 69.29 67.26 68.38 289,879 -1.16(-1.67%)
Mar 16, 2018 70.29 70.37 68.76 69.54 706,945 -0.88(-1.24%)
Mar 15, 2018 69.23 70.54 68.61 70.42 541,657 +1.52(+2.20%)
Mar 14, 2018 69.23 70.10 68.80 68.90 414,908 -0.25(-0.36%)
Mar 13, 2018 70.17 71.29 68.95 69.15 415,941 -0.77(-1.10%)
Mar 12, 2018 70.89 71.53 69.85 69.92 252,656 -0.62(-0.88%)
Mar 09, 2018 68.81 71.09 68.81 70.54 429,114 +1.54(+2.23%)
Mar 08, 2018 69.17 69.39 68.37 69.00 270,594 +0.21(+0.30%)
Mar 07, 2018 68.31 69.78 68.21 68.79 442,186 -0.22(-0.31%)
Mar 06, 2018 66.41 69.19 66.15 69.01 480,543 +2.97(+4.50%)
Mar 05, 2018 65.66 66.78 65.43 66.04 464,725 +0.14(+0.21%)
Mar 02, 2018 64.40 66.15 64.08 65.90 259,994 +0.82(+1.26%)
Mar 01, 2018 65.38 66.30 64.09 65.08 300,138 -0.20(-0.30%)
Feb 28, 2018 66.25 66.86 65.28 65.28 342,040 -0.37(-0.57%)
Feb 27, 2018 66.56 67.28 65.65 65.65 808,884 -0.80(-1.20%)
Feb 26, 2018 66.16 66.81 65.77 66.45 368,968 +0.28(+0.42%)
Feb 23, 2018 66.22 66.84 65.30 66.18 307,671 +0.73(+1.11%)
Feb 22, 2018 65.45 398,217 -0.77(-1.16%)
Feb 21, 2018 66.60 66.91 65.82 66.22 497,765 -0.05(-0.07%)
Feb 20, 2018 63.99 67.39 63.87 66.26 558,558 +1.73(+2.68%)
Feb 16, 2018 64.53 64.53 64.53 0 -1.08(-1.65%)
Feb 15, 2018 65.40 65.79 63.84 65.61 301,765 +0.91(+1.40%)
Feb 14, 2018 62.89 65.09 62.86 64.71 380,248 +1.36(+2.14%)
Feb 13, 2018 63.93 64.05 62.47 63.35 471,449 -0.79(-1.23%)
Feb 12, 2018 64.13 64.76 63.16 64.14 488,806 +0.65(+1.02%)
Feb 09, 2018 62.55 64.25 61.00 63.49 730,761 +2.07(+3.37%)
Feb 08, 2018 63.83 64.47 61.53 61.42 588,581 -2.34(-3.67%)
Feb 07, 2018 65.52 65.52 63.49 63.76 542,162 -2.21(-3.36%)
Feb 06, 2018 63.25 66.53 62.35 65.98 603,295 +1.01(+1.56%)
Feb 05, 2018 67.41 68.71 64.62 64.96 731,191 -3.63(-5.29%)
Feb 02, 2018 70.84 71.66 68.23 68.60 430,264 -3.08(-4.30%)
Feb 01, 2018 69.52 72.64 69.52 71.68 478,380 +1.66(+2.38%)
Jan 31, 2018 71.61 74.32 68.12 70.01 782,149 -1.10(-1.55%)
Jan 30, 2018 71.59 73.22 70.75 71.12 584,477 -1.88(-2.58%)
Jan 29, 2018 72.42 73.25 70.68 73.00 489,342 +0.50(+0.69%)
Jan 26, 2018 71.72 72.59 71.27 72.49 338,384 +1.54(+2.16%)
Jan 25, 2018 74.82 74.82 70.72 70.96 459,441 -2.64(-3.58%)
Jan 24, 2018 75.97 76.04 72.74 73.60 431,348 -2.29(-3.02%)
Jan 23, 2018 75.84 76.77 74.99 75.89 329,181 +0.47(+0.63%)
Jan 22, 2018 76.12 76.44 75.07 75.42 517,835 -0.90(-1.17%)
Jan 19, 2018 74.60 76.53 74.21 76.31 604,267 +1.92(+2.58%)
Jan 18, 2018 73.82 75.59 73.74 74.39 612,517 +0.56(+0.76%)
Jan 17, 2018 71.49 73.83 71.10 73.83 665,279 +3.12(+4.41%)
Jan 16, 2018 70.80 71.45 70.06 70.71 447,791 +0.60(+0.86%)
Jan 12, 2018 70.11 70.11 70.11 0 +0.61(+0.88%)
Jan 11, 2018 67.72 69.81 67.72 69.50 529,799 +2.30(+3.43%)
Jan 10, 2018 67.26 68.03 66.51 67.20 597,224 -0.72(-1.06%)
Jan 09, 2018 70.82 70.95 67.80 67.92 530,270 -2.60(-3.69%)
Jan 08, 2018 70.67 71.49 69.91 70.52 514,824 -0.21(-0.29%)
Jan 05, 2018 67.02 70.90 66.75 70.72 671,379 +3.83(+5.72%)
Jan 04, 2018 67.82 68.32 66.20 66.89 856,841 -0.95(-1.39%)
Jan 03, 2018 68.72 69.17 67.52 67.84 508,096 -0.48(-0.71%)
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.