Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 49.01 49.58 45.89 47.73 387,303 -1.64(-3.33%)
Mar 30, 2020 49.40 50.93 48.21 49.37 304,377 -0.02(-0.04%)
Mar 27, 2020 52.10 52.89 48.37 49.39 320,730 -4.95(-9.11%)
Mar 26, 2020 46.05 55.72 44.77 54.34 376,004 +8.76(+19.22%)
Mar 25, 2020 43.70 48.04 41.38 45.58 392,262 +2.19(+5.04%)
Mar 24, 2020 40.68 43.85 38.06 43.40 322,670 +5.39(+14.19%)
Mar 23, 2020 34.79 38.80 34.23 38.00 456,596 +2.58(+7.28%)
Mar 20, 2020 38.65 41.74 33.89 35.43 495,064 -2.07(-5.51%)
Mar 19, 2020 34.77 38.79 32.90 37.49 409,392 +2.50(+7.14%)
Mar 18, 2020 41.70 42.95 32.86 34.99 419,641 -10.16(-22.50%)
Mar 17, 2020 40.44 45.29 38.59 45.15 553,191 +5.17(+12.92%)
Mar 16, 2020 39.99 43.22 39.41 39.98 537,948 -5.53(-12.15%)
Mar 13, 2020 45.55 46.40 40.66 45.51 529,606 +2.60(+6.06%)
Mar 12, 2020 46.79 47.81 42.84 42.92 320,685 -8.06(-15.81%)
Mar 11, 2020 52.88 54.02 50.40 50.98 202,209 -3.81(-6.95%)
Mar 10, 2020 55.68 55.78 52.29 54.79 270,484 +1.13(+2.11%)
Mar 09, 2020 57.60 60.80 53.36 53.66 328,066 -6.83(-11.29%)
Mar 06, 2020 58.67 60.83 58.35 60.49 497,197 -0.31(-0.50%)
Mar 05, 2020 60.54 62.04 59.81 60.79 311,152 -1.28(-2.06%)
Mar 04, 2020 59.46 62.19 58.90 62.07 270,252 +3.39(+5.77%)
Mar 03, 2020 58.85 60.60 57.59 58.68 544,933 -0.31(-0.53%)
Mar 02, 2020 58.79 59.23 56.90 59.00 292,401 +0.46(+0.78%)
Feb 28, 2020 56.17 59.78 56.15 58.54 387,781 -0.53(-0.89%)
Feb 27, 2020 57.48 60.17 56.91 59.07 489,465 -0.75(-1.25%)
Feb 26, 2020 59.94 61.15 59.40 59.82 220,122 +0.25(+0.41%)
Feb 25, 2020 62.55 62.78 59.02 59.57 349,829 -2.41(-3.89%)
Feb 24, 2020 63.00 63.92 61.51 61.98 264,885 -3.73(-5.68%)
Feb 21, 2020 67.76 67.83 65.55 65.71 200,850 -2.59(-3.79%)
Feb 20, 2020 69.42 70.21 67.51 68.30 285,175 -1.67(-2.39%)
Feb 19, 2020 71.97 72.87 69.17 69.97 372,589 -0.90(-1.26%)
Feb 18, 2020 75.73 75.73 70.30 70.87 440,336 -4.78(-6.32%)
Feb 14, 2020 76.79 77.26 74.76 75.65 269,425 -1.06(-1.39%)
Feb 13, 2020 74.97 76.98 74.53 76.72 331,411 +1.42(+1.88%)
Feb 12, 2020 74.43 75.64 73.93 75.30 342,893 +1.57(+2.12%)
Feb 11, 2020 71.40 73.97 70.96 73.74 266,390 +3.02(+4.27%)
Feb 10, 2020 69.42 70.80 69.11 70.71 498,715 +0.81(+1.15%)
Feb 07, 2020 71.33 71.33 69.30 69.91 237,830 -2.10(-2.91%)
Feb 06, 2020 72.52 72.67 71.55 72.00 167,287 -0.54(-0.75%)
Feb 05, 2020 72.89 72.92 71.30 72.54 162,371 +0.79(+1.10%)
Feb 04, 2020 71.36 72.41 70.67 71.76 217,034 +1.80(+2.57%)
Feb 03, 2020 69.25 70.99 69.25 69.96 224,308 +1.11(+1.62%)
Jan 31, 2020 71.39 71.42 68.59 68.84 204,609 -2.99(-4.17%)
Jan 30, 2020 71.62 72.84 70.36 71.84 205,848 +0.36(+0.51%)
Jan 29, 2020 72.25 73.02 71.20 71.47 268,946 -0.57(-0.79%)
Jan 28, 2020 71.20 72.62 69.98 72.04 297,153 +1.55(+2.19%)
Jan 27, 2020 71.64 71.80 70.00 70.50 288,106 -3.58(-4.84%)
Jan 24, 2020 75.79 75.91 73.47 74.08 217,816 -1.16(-1.54%)
Jan 23, 2020 74.47 75.29 73.83 75.24 305,467 +1.18(+1.59%)
Jan 22, 2020 75.32 76.65 73.83 74.06 205,283 -0.86(-1.14%)
Jan 21, 2020 73.02 75.00 72.84 74.92 399,809 +2.07(+2.84%)
Jan 17, 2020 73.73 73.73 71.88 72.85 198,005 -0.18(-0.24%)
Jan 16, 2020 72.72 73.87 72.67 73.03 226,447 +1.09(+1.52%)
Jan 15, 2020 72.03 73.46 71.60 71.93 418,353 -0.20(-0.27%)
Jan 14, 2020 70.77 73.93 70.19 72.13 493,953 +1.65(+2.35%)
Jan 13, 2020 69.86 70.54 69.39 70.48 218,700 +0.84(+1.20%)
Jan 10, 2020 70.62 70.95 69.35 69.64 139,386 -0.74(-1.05%)
Jan 09, 2020 70.30 70.77 69.97 70.38 225,153 +0.65(+0.93%)
Jan 08, 2020 69.97 70.45 69.68 69.73 234,803 -0.31(-0.44%)
Jan 07, 2020 68.58 70.50 68.12 70.03 281,712 +1.42(+2.07%)
Jan 06, 2020 69.44 69.44 68.49 68.62 212,392 -1.81(-2.57%)
Jan 03, 2020 69.14 71.11 69.11 70.43 278,467 -0.17(-0.24%)
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.