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 (%)
Jul 31, 2020 70.90 72.55 69.60 72.55 277,352 +1.50(+2.11%)
Jul 30, 2020 67.49 71.46 67.49 71.05 251,282 +2.62(+3.83%)
Jul 29, 2020 68.05 68.88 67.86 68.43 246,229 +1.01(+1.49%)
Jul 28, 2020 69.19 69.35 67.26 67.42 152,092 -2.46(-3.51%)
Jul 27, 2020 68.23 70.40 68.23 69.88 154,537 +2.20(+3.25%)
Jul 24, 2020 70.06 70.06 67.56 67.68 142,681 -3.15(-4.44%)
Jul 23, 2020 69.77 71.90 69.51 70.82 480,005 +0.77(+1.10%)
Jul 22, 2020 69.12 70.41 69.12 70.05 225,502 +1.01(+1.46%)
Jul 21, 2020 71.04 71.04 68.61 69.05 311,740 -1.16(-1.66%)
Jul 20, 2020 69.42 70.75 69.27 70.21 246,952 +0.77(+1.11%)
Jul 17, 2020 69.56 69.91 68.72 69.44 264,980 +0.33(+0.47%)
Jul 16, 2020 68.92 69.72 67.87 69.12 256,634 -0.02(-0.03%)
Jul 15, 2020 70.63 71.34 67.68 69.14 312,071 +0.09(+0.13%)
Jul 14, 2020 67.85 69.06 66.11 69.05 245,491 +1.07(+1.58%)
Jul 13, 2020 69.26 70.55 67.86 67.97 237,653 -0.13(-0.19%)
Jul 10, 2020 69.15 69.26 67.21 68.10 220,664 -1.00(-1.44%)
Jul 09, 2020 68.92 69.45 67.33 69.10 240,319 +0.59(+0.86%)
Jul 08, 2020 65.48 68.51 65.48 68.51 277,189 +2.11(+3.18%)
Jul 07, 2020 66.98 68.52 66.27 66.39 213,158 -1.27(-1.88%)
Jul 06, 2020 67.74 69.21 67.47 67.67 195,419 +1.36(+2.05%)
Jul 02, 2020 66.36 67.15 65.54 66.31 222,895 +1.38(+2.13%)
Jul 01, 2020 66.95 67.82 64.80 64.93 265,315 -1.92(-2.88%)
Jun 30, 2020 64.58 67.41 64.45 66.85 318,515 +2.39(+3.70%)
Jun 29, 2020 62.69 64.86 61.76 64.46 278,838 +2.52(+4.08%)
Jun 26, 2020 64.89 65.23 61.72 61.94 322,174 -3.28(-5.03%)
Jun 25, 2020 63.53 65.29 62.05 65.22 270,557 +1.10(+1.72%)
Jun 24, 2020 65.18 65.65 63.74 64.12 257,618 -1.75(-2.65%)
Jun 23, 2020 67.03 67.08 65.38 65.86 151,874 -0.15(-0.22%)
Jun 22, 2020 65.23 66.34 64.10 66.01 211,274 +0.37(+0.57%)
Jun 19, 2020 66.74 67.68 65.40 65.64 528,135 -0.15(-0.22%)
Jun 18, 2020 65.07 66.57 65.07 65.78 226,342 +0.35(+0.54%)
Jun 17, 2020 67.24 67.31 65.41 65.43 243,246 -1.06(-1.59%)
Jun 16, 2020 66.64 67.73 65.02 66.48 204,285 +2.39(+3.72%)
Jun 15, 2020 61.38 64.38 60.73 64.10 292,559 +0.52(+0.82%)
Jun 12, 2020 63.74 64.87 62.13 63.57 257,577 +2.40(+3.92%)
Jun 11, 2020 64.85 66.80 60.40 61.18 291,507 -6.36(-9.42%)
Jun 10, 2020 69.28 69.28 66.97 67.54 310,531 -1.45(-2.10%)
Jun 09, 2020 68.60 70.13 68.25 68.99 236,743 -0.73(-1.05%)
Jun 08, 2020 72.31 72.97 69.52 69.72 370,507 -2.27(-3.15%)
Jun 05, 2020 72.57 74.37 71.77 71.99 334,648 +1.95(+2.79%)
Jun 04, 2020 68.52 70.14 68.06 70.03 314,643 +0.65(+0.94%)
Jun 03, 2020 67.25 70.12 66.81 69.38 323,578 +3.22(+4.87%)
Jun 02, 2020 65.58 66.69 65.03 66.16 184,826 +0.69(+1.05%)
Jun 01, 2020 65.76 66.71 65.26 65.47 287,266 -0.43(-0.65%)
May 29, 2020 63.89 66.48 63.69 65.90 608,957 +1.59(+2.47%)
May 28, 2020 65.08 66.49 63.11 64.31 386,843 -0.87(-1.33%)
May 27, 2020 65.02 65.28 61.90 65.18 314,468 +1.00(+1.55%)
May 26, 2020 64.04 64.97 62.55 64.19 247,481 +2.82(+4.60%)
May 22, 2020 61.78 61.78 60.52 61.37 169,352 -0.22(-0.35%)
May 21, 2020 63.64 63.94 61.54 61.58 252,272 -2.42(-3.78%)
May 20, 2020 62.84 64.91 62.84 64.00 256,797 +2.43(+3.94%)
May 19, 2020 60.74 63.48 60.18 61.57 287,116 +0.88(+1.45%)
May 18, 2020 60.17 61.06 58.67 60.70 303,781 +3.13(+5.43%)
May 15, 2020 58.02 58.42 56.80 57.57 224,924 -1.91(-3.22%)
May 14, 2020 56.51 59.63 54.79 59.48 268,704 +1.28(+2.20%)
May 13, 2020 58.93 59.61 57.04 58.20 375,404 -1.44(-2.41%)
May 12, 2020 62.34 62.42 59.62 59.64 419,790 -2.51(-4.05%)
May 11, 2020 60.84 62.56 60.23 62.15 361,448 +0.10(+0.16%)
May 08, 2020 59.61 62.18 59.61 62.06 238,512 +2.89(+4.88%)
May 07, 2020 60.38 60.38 58.30 59.17 339,880 +1.22(+2.11%)
May 06, 2020 55.22 60.43 55.09 57.94 371,368 +3.89(+7.19%)
May 05, 2020 53.44 56.10 53.30 54.06 205,732 +1.70(+3.24%)
May 04, 2020 51.61 53.18 50.35 52.36 326,335 -0.02(-0.04%)
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.