Skip to main content

Advanced Energy (NQ: AEIS )

99.44 +1.61 (+1.65%)
Streaming Delayed Price Updated: 9:47 AM EDT, Sep 19, 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 61.98 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%)
Mar 01, 2018 65.38 66.31 64.09 65.09 300,115 -0.20(-0.30%)
Feb 28, 2018 66.26 66.87 65.28 65.28 342,014 -0.37(-0.57%)
Feb 27, 2018 66.56 67.28 65.66 65.66 808,823 -0.80(-1.20%)
Feb 26, 2018 66.16 66.81 65.78 66.46 368,941 +0.28(+0.42%)
Feb 23, 2018 66.22 66.84 65.30 66.18 307,648 +0.73(+1.11%)
Feb 22, 2018 65.45 398,187 -0.77(-1.16%)
Feb 21, 2018 66.60 66.92 65.83 66.22 497,728 -0.05(-0.07%)
Feb 20, 2018 64.00 67.39 63.87 66.27 558,516 +1.73(+2.68%)
Feb 16, 2018 64.54 64.54 64.54 0 -1.08(-1.65%)
Feb 15, 2018 65.40 65.80 63.85 65.62 301,743 +0.91(+1.40%)
Feb 14, 2018 62.89 65.10 62.86 64.71 380,220 +1.36(+2.14%)
Feb 13, 2018 63.94 64.05 62.48 63.36 471,413 -0.79(-1.23%)
Feb 12, 2018 64.13 64.76 63.16 64.14 488,769 +0.65(+1.02%)
Feb 09, 2018 62.56 64.25 61.00 63.49 730,706 +2.07(+3.37%)
Feb 08, 2018 63.84 64.48 61.53 61.43 588,537 -2.34(-3.67%)
Feb 07, 2018 65.52 65.52 63.49 63.77 542,121 -2.21(-3.36%)
Feb 06, 2018 63.26 66.53 62.35 65.98 603,250 +1.01(+1.56%)
Feb 05, 2018 67.41 68.71 64.63 64.97 731,137 -3.63(-5.29%)
Feb 02, 2018 70.85 71.66 68.24 68.60 430,231 -3.08(-4.30%)
Feb 01, 2018 69.53 72.65 69.53 71.68 478,344 +1.66(+2.38%)
Jan 31, 2018 71.61 74.32 68.13 70.02 782,090 -1.10(-1.55%)
Jan 30, 2018 71.59 73.23 70.76 71.12 584,434 -1.88(-2.58%)
Jan 29, 2018 72.42 73.26 70.69 73.00 489,306 +0.50(+0.69%)
Jan 26, 2018 71.72 72.60 71.28 72.50 338,358 +1.54(+2.16%)
Jan 25, 2018 74.82 74.82 70.73 70.96 459,407 -2.64(-3.58%)
Jan 24, 2018 75.98 76.04 72.75 73.60 431,315 -2.29(-3.02%)
Jan 23, 2018 75.85 76.77 74.99 75.90 329,157 +0.47(+0.63%)
Jan 22, 2018 76.12 76.44 75.08 75.42 517,796 -0.90(-1.17%)
Jan 19, 2018 74.61 76.54 74.21 76.32 604,221 +1.92(+2.58%)
Jan 18, 2018 73.83 75.59 73.74 74.40 612,471 +0.56(+0.76%)
Jan 17, 2018 71.50 73.84 71.10 73.84 665,229 +3.12(+4.41%)
Jan 16, 2018 70.81 71.46 70.07 70.72 447,757 +0.60(+0.86%)
Jan 12, 2018 70.12 70.12 70.12 0 +0.61(+0.88%)
Jan 11, 2018 67.73 69.82 67.73 69.51 529,759 +2.30(+3.43%)
Jan 10, 2018 67.26 68.03 66.52 67.20 597,179 -0.72(-1.06%)
Jan 09, 2018 70.83 70.96 67.80 67.92 530,230 -2.60(-3.69%)
Jan 08, 2018 70.68 71.50 69.91 70.52 514,785 -0.21(-0.29%)
Jan 05, 2018 67.03 70.91 66.75 70.73 671,329 +3.83(+5.72%)
Jan 04, 2018 67.82 68.33 66.20 66.90 856,777 -0.95(-1.39%)
Jan 03, 2018 68.72 69.17 67.53 67.84 508,058 -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.