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 (%)
Feb 28, 2018 66.38 66.99 65.40 65.40 341,418 -0.37(-0.57%)
Feb 27, 2018 66.68 67.40 65.77 65.77 807,412 -0.80(-1.20%)
Feb 26, 2018 66.28 66.93 65.89 66.57 368,297 +0.28(+0.42%)
Feb 23, 2018 66.34 66.96 65.42 66.30 307,111 +0.73(+1.11%)
Feb 22, 2018 65.57 397,492 -0.77(-1.16%)
Feb 21, 2018 66.72 67.04 65.94 66.34 496,860 -0.05(-0.07%)
Feb 20, 2018 64.11 67.51 63.98 66.39 557,541 +1.74(+2.68%)
Feb 16, 2018 64.65 64.65 64.65 0 -1.08(-1.65%)
Feb 15, 2018 65.52 65.91 63.96 65.73 301,216 +0.91(+1.40%)
Feb 14, 2018 63.00 65.21 62.97 64.83 379,556 +1.36(+2.14%)
Feb 13, 2018 64.05 64.17 62.59 63.47 470,591 -0.79(-1.23%)
Feb 12, 2018 64.25 64.88 63.27 64.25 487,916 +0.65(+1.02%)
Feb 09, 2018 62.67 64.36 61.11 63.60 729,431 +2.07(+3.37%)
Feb 08, 2018 63.95 64.59 61.64 61.53 587,510 -2.35(-3.67%)
Feb 07, 2018 65.64 65.64 63.60 63.88 541,175 -2.22(-3.36%)
Feb 06, 2018 63.37 66.65 62.46 66.10 602,198 +1.02(+1.56%)
Feb 05, 2018 67.53 68.83 64.74 65.08 729,861 -3.64(-5.29%)
Feb 02, 2018 70.97 71.79 68.36 68.72 429,481 -3.09(-4.30%)
Feb 01, 2018 69.65 72.78 69.65 71.81 477,510 +1.67(+2.38%)
Jan 31, 2018 71.74 74.45 68.25 70.14 780,725 -1.10(-1.55%)
Jan 30, 2018 71.72 73.36 70.88 71.25 583,414 -1.88(-2.58%)
Jan 29, 2018 72.55 73.39 70.81 73.13 488,452 +0.50(+0.69%)
Jan 26, 2018 71.85 72.73 71.40 72.63 337,768 +1.54(+2.16%)
Jan 25, 2018 74.95 74.95 70.85 71.09 458,605 -2.64(-3.58%)
Jan 24, 2018 76.11 76.18 72.87 73.73 430,563 -2.30(-3.02%)
Jan 23, 2018 75.98 76.91 75.12 76.03 328,582 +0.47(+0.63%)
Jan 22, 2018 76.26 76.58 75.21 75.56 516,893 -0.90(-1.17%)
Jan 19, 2018 74.74 76.67 74.34 76.45 603,167 +1.92(+2.58%)
Jan 18, 2018 73.96 75.72 73.87 74.53 611,402 +0.56(+0.76%)
Jan 17, 2018 71.62 73.97 71.23 73.97 664,068 +3.13(+4.41%)
Jan 16, 2018 70.93 71.58 70.19 70.84 446,976 +0.60(+0.86%)
Jan 12, 2018 70.24 70.24 70.24 0 +0.61(+0.88%)
Jan 11, 2018 67.84 69.94 67.84 69.63 528,835 +2.31(+3.43%)
Jan 10, 2018 67.38 68.15 66.63 67.32 596,137 -0.72(-1.06%)
Jan 09, 2018 70.95 71.08 67.92 68.04 529,305 -2.60(-3.69%)
Jan 08, 2018 70.80 71.62 70.03 70.64 513,887 -0.21(-0.29%)
Jan 05, 2018 67.14 71.03 66.87 70.85 670,157 +3.84(+5.72%)
Jan 04, 2018 67.94 68.45 66.32 67.02 855,282 -0.95(-1.39%)
Jan 03, 2018 68.84 69.29 67.65 67.96 507,172 -0.48(-0.71%)
Jan 02, 2018 67.10 68.92 66.68 68.45 454,559 +1.90(+2.86%)
Dec 29, 2017 66.54 66.54 66.54 0 -1.31(-1.93%)
Dec 28, 2017 68.29 68.48 67.58 67.85 188,215 -0.13(-0.19%)
Dec 27, 2017 67.84 68.68 67.45 67.98 233,765 +0.17(+0.25%)
Dec 26, 2017 68.52 68.94 67.37 67.81 375,067 -1.49(-2.15%)
Dec 22, 2017 69.46 69.85 68.75 69.30 145,623 -0.22(-0.31%)
Dec 21, 2017 70.12 70.87 68.79 69.52 291,891 -0.61(-0.87%)
Dec 20, 2017 70.87 71.20 69.70 70.13 184,952 +0.08(+0.11%)
Dec 19, 2017 70.73 71.63 69.87 70.05 304,621 -0.84(-1.18%)
Dec 18, 2017 70.45 71.39 70.28 70.89 398,180 +0.48(+0.69%)
Dec 15, 2017 68.69 71.24 68.10 70.41 649,387 +1.95(+2.85%)
Dec 14, 2017 68.68 70.12 68.23 68.46 359,197 -0.23(-0.33%)
Dec 13, 2017 68.29 69.52 68.18 68.68 322,672 +0.61(+0.90%)
Dec 12, 2017 69.07 69.13 67.66 68.07 391,494 -1.14(-1.65%)
Dec 11, 2017 68.02 69.85 67.43 69.22 597,654 -0.25(-0.35%)
Dec 08, 2017 71.77 71.77 69.18 69.46 443,736 -1.45(-2.04%)
Dec 07, 2017 70.93 71.45 70.31 70.91 348,877 +0.79(+1.13%)
Dec 06, 2017 68.88 70.66 68.78 70.12 346,097 +0.69(+0.99%)
Dec 05, 2017 68.73 71.66 68.06 69.43 475,464 +0.17(+0.24%)
Dec 04, 2017 72.24 72.96 68.61 69.26 687,789 -2.28(-3.18%)
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.