Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 64.59 67.42 64.46 66.85 318,492 +2.39(+3.70%)
Jun 29, 2020 62.69 64.86 61.76 64.47 278,817 +2.52(+4.08%)
Jun 26, 2020 64.89 65.24 61.72 61.94 322,150 -3.28(-5.03%)
Jun 25, 2020 63.53 65.30 62.05 65.23 270,537 +1.10(+1.72%)
Jun 24, 2020 65.19 65.66 63.75 64.12 257,598 -1.75(-2.65%)
Jun 23, 2020 67.03 67.08 65.38 65.87 151,863 -0.15(-0.22%)
Jun 22, 2020 65.24 66.34 64.10 66.02 211,258 +0.37(+0.57%)
Jun 19, 2020 66.75 67.68 65.40 65.64 528,095 -0.15(-0.22%)
Jun 18, 2020 65.08 66.58 65.08 65.79 226,325 +0.35(+0.54%)
Jun 17, 2020 67.25 67.32 65.41 65.43 243,228 -1.06(-1.59%)
Jun 16, 2020 66.65 67.73 65.03 66.49 204,270 +2.39(+3.72%)
Jun 15, 2020 61.38 64.39 60.73 64.10 292,537 +0.52(+0.82%)
Jun 12, 2020 63.75 64.87 62.13 63.58 257,558 +2.40(+3.92%)
Jun 11, 2020 64.85 66.80 60.40 61.18 291,485 -6.36(-9.42%)
Jun 10, 2020 69.29 69.29 66.97 67.54 310,507 -1.45(-2.10%)
Jun 09, 2020 68.61 70.14 68.25 68.99 236,725 -0.73(-1.05%)
Jun 08, 2020 72.32 72.98 69.53 69.72 370,479 -2.27(-3.15%)
Jun 05, 2020 72.57 74.38 71.77 71.99 334,622 +1.95(+2.79%)
Jun 04, 2020 68.53 70.15 68.07 70.04 314,619 +0.65(+0.94%)
Jun 03, 2020 67.26 70.13 66.81 69.39 323,554 +3.22(+4.87%)
Jun 02, 2020 65.58 66.70 65.04 66.16 184,812 +0.69(+1.05%)
Jun 01, 2020 65.77 66.72 65.27 65.48 287,245 -0.43(-0.65%)
May 29, 2020 63.89 66.49 63.70 65.91 608,912 +1.59(+2.47%)
May 28, 2020 65.09 66.50 63.12 64.32 386,814 -0.87(-1.33%)
May 27, 2020 65.03 65.29 61.91 65.19 314,445 +1.00(+1.55%)
May 26, 2020 64.04 64.97 62.55 64.19 247,462 +2.82(+4.60%)
May 22, 2020 61.78 61.78 60.53 61.37 169,339 -0.22(-0.35%)
May 21, 2020 63.65 63.94 61.55 61.59 252,253 -2.42(-3.78%)
May 20, 2020 62.84 64.91 62.84 64.00 256,778 +2.43(+3.94%)
May 19, 2020 60.75 63.48 60.19 61.58 287,095 +0.88(+1.45%)
May 18, 2020 60.18 61.06 58.68 60.70 303,758 +3.13(+5.43%)
May 15, 2020 58.03 58.42 56.80 57.57 224,907 -1.91(-3.22%)
May 14, 2020 56.52 59.63 54.79 59.49 268,683 +1.28(+2.20%)
May 13, 2020 58.93 59.61 57.04 58.20 375,375 -1.44(-2.41%)
May 12, 2020 62.35 62.43 59.62 59.64 419,759 -2.51(-4.05%)
May 11, 2020 60.85 62.56 60.24 62.16 361,421 +0.10(+0.16%)
May 08, 2020 59.61 62.19 59.61 62.06 238,494 +2.89(+4.88%)
May 07, 2020 60.38 60.38 58.30 59.17 339,855 +1.22(+2.11%)
May 06, 2020 55.23 60.43 55.10 57.95 371,340 +3.89(+7.19%)
May 05, 2020 53.44 56.10 53.30 54.06 205,717 +1.70(+3.24%)
May 04, 2020 51.62 53.18 50.35 52.37 326,311 -0.02(-0.04%)
May 01, 2020 53.51 53.51 49.16 52.39 343,647 -2.45(-4.46%)
Apr 30, 2020 56.78 57.54 54.79 54.83 377,380 -3.95(-6.73%)
Apr 29, 2020 53.19 59.36 52.44 58.79 408,149 +7.46(+14.52%)
Apr 28, 2020 51.57 52.16 49.76 51.33 381,325 +1.23(+2.46%)
Apr 27, 2020 49.08 50.77 48.54 50.10 251,607 +1.60(+3.29%)
Apr 24, 2020 48.20 48.69 47.16 48.50 208,378 +0.26(+0.53%)
Apr 23, 2020 48.92 49.49 47.04 48.24 359,554 -0.47(-0.97%)
Apr 22, 2020 48.68 49.46 47.43 48.72 390,872 +1.69(+3.59%)
Apr 21, 2020 48.82 49.24 46.33 47.03 235,581 -3.96(-7.77%)
Apr 20, 2020 50.97 52.83 50.67 51.00 257,577 -2.01(-3.80%)
Apr 17, 2020 51.46 53.49 50.12 53.01 317,587 +3.48(+7.03%)
Apr 16, 2020 49.55 50.32 47.99 49.53 289,293 +0.97(+1.99%)
Apr 15, 2020 49.83 50.63 48.36 48.56 347,683 -3.64(-6.97%)
Apr 14, 2020 51.84 52.45 49.73 52.20 221,644 +2.39(+4.79%)
Apr 13, 2020 50.18 51.12 49.29 49.81 222,360 -1.09(-2.15%)
Apr 09, 2020 51.03 52.62 49.50 50.91 231,599 +1.27(+2.56%)
Apr 08, 2020 51.39 51.72 48.90 49.63 352,853 -1.33(-2.61%)
Apr 07, 2020 50.33 51.43 48.59 50.97 320,418 +3.03(+6.32%)
Apr 06, 2020 44.67 48.30 44.67 47.94 342,537 +5.46(+12.86%)
Apr 03, 2020 44.75 45.35 41.20 42.48 213,550 -2.05(-4.61%)
Apr 02, 2020 42.48 45.11 42.40 44.53 273,350 +0.99(+2.26%)
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.