Skip to main content

Advanced Energy (NQ: AEIS )

102.40 +0.38 (+0.37%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 64.48 65.44 63.76 63.79 346,739 -0.47(-0.74%)
Jun 29, 2017 67.36 67.78 62.92 64.26 836,874 -3.59(-5.29%)
Jun 28, 2017 65.12 67.89 64.10 67.85 678,606 +2.99(+4.61%)
Jun 27, 2017 66.95 67.15 64.85 64.87 515,874 -2.52(-3.75%)
Jun 26, 2017 68.36 68.94 66.30 67.39 527,625 -0.70(-1.03%)
Jun 23, 2017 69.01 68.09 632,277 +0.53(+0.79%)
Jun 22, 2017 69.00 69.27 66.51 67.56 717,829 -1.49(-2.16%)
Jun 21, 2017 69.10 69.86 68.65 69.05 560,584 -0.52(-0.75%)
Jun 20, 2017 71.58 72.27 68.84 69.57 689,618 -1.96(-2.74%)
Jun 19, 2017 71.49 72.68 70.80 71.53 408,351 +0.67(+0.95%)
Jun 16, 2017 70.80 72.46 70.28 70.86 596,354 -0.24(-0.33%)
Jun 15, 2017 72.15 72.56 70.46 71.10 1,032,005 -3.11(-4.19%)
Jun 14, 2017 77.34 77.34 72.83 74.20 513,651 -2.97(-3.85%)
Jun 13, 2017 77.83 79.48 76.43 77.17 475,158 +0.11(+0.14%)
Jun 12, 2017 78.26 78.28 71.64 77.06 1,453,654 -2.50(-3.15%)
Jun 09, 2017 84.24 85.05 78.05 79.57 982,593 -4.38(-5.22%)
Jun 08, 2017 81.09 84.03 80.61 83.95 453,393 +3.04(+3.75%)
Jun 07, 2017 79.48 81.05 79.18 80.91 314,080 +1.82(+2.31%)
Jun 06, 2017 78.02 79.89 77.32 79.09 239,439 +0.65(+0.83%)
Jun 05, 2017 78.42 79.70 78.24 78.44 213,181 +0.14(+0.18%)
Jun 02, 2017 77.05 79.05 77.05 78.30 338,499 +1.27(+1.65%)
Jun 01, 2017 75.89 77.05 75.48 77.03 361,333 +1.16(+1.53%)
May 31, 2017 76.53 76.57 75.06 75.86 285,192 -0.22(-0.29%)
May 30, 2017 76.39 76.61 75.34 76.08 344,398 -0.31(-0.40%)
May 26, 2017 75.38 76.45 74.94 76.38 346,630 +0.66(+0.87%)
May 25, 2017 76.96 77.10 75.38 75.72 364,032 -0.93(-1.21%)
May 24, 2017 76.41 76.80 75.64 76.65 269,727 +0.60(+0.79%)
May 23, 2017 76.74 76.74 74.73 76.05 333,008 -0.47(-0.62%)
May 22, 2017 75.40 76.74 75.12 76.52 297,247 +1.40(+1.86%)
May 19, 2017 75.67 76.32 75.02 75.12 381,156 -0.01(-0.01%)
May 18, 2017 73.38 75.68 72.29 75.13 500,226 +1.49(+2.02%)
May 17, 2017 76.90 77.05 73.62 73.64 653,854 -4.46(-5.71%)
May 16, 2017 77.90 78.39 76.98 78.10 387,246 +0.59(+0.76%)
May 15, 2017 76.62 78.13 76.55 77.51 333,414 +1.00(+1.30%)
May 12, 2017 77.31 77.45 76.25 76.51 350,944 -1.05(-1.35%)
May 11, 2017 77.09 77.82 76.34 77.56 351,680 +0.39(+0.51%)
May 10, 2017 75.15 77.23 74.74 77.16 668,601 +2.53(+3.40%)
May 09, 2017 73.71 75.50 73.70 74.63 401,645 +0.94(+1.27%)
May 08, 2017 73.46 74.53 73.36 73.69 417,825 +0.18(+0.24%)
May 05, 2017 73.41 73.61 72.02 73.51 237,183 +0.26(+0.35%)
May 04, 2017 72.44 73.31 71.74 73.26 477,506 +0.97(+1.34%)
May 03, 2017 73.01 73.41 71.59 72.29 573,122 -0.71(-0.97%)
May 02, 2017 69.92 73.31 67.22 73.00 1,080,147 -0.03(-0.04%)
May 01, 2017 73.39 73.69 70.84 73.03 968,072 +0.26(+0.35%)
Apr 28, 2017 74.04 74.32 72.65 72.78 358,701 -1.22(-1.65%)
Apr 27, 2017 72.23 74.68 72.23 74.00 626,609 +2.50(+3.50%)
Apr 26, 2017 71.23 71.68 70.08 71.49 301,072 +0.26(+0.36%)
Apr 25, 2017 71.42 69.54 71.24 422,802 +1.09(+1.56%)
Apr 24, 2017 68.68 70.16 68.53 70.14 500,331 +2.59(+3.84%)
Apr 21, 2017 67.83 68.04 66.74 67.55 313,209 -0.42(-0.62%)
Apr 20, 2017 66.66 68.04 66.61 67.97 411,983 +1.80(+2.72%)
Apr 19, 2017 65.46 67.03 65.30 66.17 453,192 +1.34(+2.06%)
Apr 18, 2017 64.58 65.02 64.17 64.84 209,451 +0.00(+0.00%)
Apr 17, 2017 63.69 64.97 63.67 64.84 301,834 +1.28(+2.02%)
Apr 13, 2017 64.25 65.02 63.39 63.55 342,596 -0.89(-1.38%)
Apr 12, 2017 65.46 65.65 64.29 64.44 253,320 -1.09(-1.67%)
Apr 11, 2017 65.61 65.87 64.35 65.54 350,644 -0.27(-0.40%)
Apr 10, 2017 66.71 65.46 65.80 224,982 +0.02(+0.03%)
Apr 07, 2017 65.34 66.03 65.31 65.78 280,076 +0.05(+0.07%)
Apr 06, 2017 65.75 66.13 64.58 65.73 376,453 -0.12(-0.18%)
Apr 05, 2017 66.73 67.66 65.76 65.85 375,018 -1.01(-1.50%)
Apr 04, 2017 67.08 67.84 66.34 66.86 374,690 -0.48(-0.72%)
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.