Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 49.01 49.59 45.89 47.73 387,274 -1.64(-3.33%)
Mar 30, 2020 49.41 50.93 48.22 49.38 304,354 -0.02(-0.04%)
Mar 27, 2020 52.10 52.89 48.37 49.40 320,706 -4.95(-9.11%)
Mar 26, 2020 46.05 55.73 44.78 54.35 375,975 +8.76(+19.22%)
Mar 25, 2020 43.71 48.05 41.38 45.59 392,232 +2.19(+5.04%)
Mar 24, 2020 40.68 43.85 38.07 43.40 322,646 +5.39(+14.19%)
Mar 23, 2020 34.79 38.80 34.24 38.01 456,561 +2.58(+7.28%)
Mar 20, 2020 38.66 41.75 33.89 35.43 495,027 -2.07(-5.51%)
Mar 19, 2020 34.77 38.79 32.90 37.50 409,362 +2.50(+7.14%)
Mar 18, 2020 41.70 42.95 32.86 35.00 419,610 -10.16(-22.50%)
Mar 17, 2020 40.44 45.29 38.60 45.15 553,149 +5.17(+12.92%)
Mar 16, 2020 40.00 43.22 39.41 39.99 537,907 -5.53(-12.15%)
Mar 13, 2020 45.56 46.41 40.67 45.52 529,566 +2.60(+6.06%)
Mar 12, 2020 46.80 47.81 42.84 42.92 320,661 -8.06(-15.81%)
Mar 11, 2020 52.88 54.02 50.40 50.98 202,194 -3.81(-6.95%)
Mar 10, 2020 55.69 55.79 52.29 54.79 270,463 +1.13(+2.11%)
Mar 09, 2020 57.61 60.81 53.37 53.66 328,041 -6.83(-11.29%)
Mar 06, 2020 58.67 60.84 58.35 60.49 497,160 -0.31(-0.50%)
Mar 05, 2020 60.54 62.04 59.81 60.80 311,128 -1.28(-2.06%)
Mar 04, 2020 59.47 62.19 58.90 62.08 270,232 +3.39(+5.77%)
Mar 03, 2020 58.86 60.61 57.60 58.69 544,892 -0.31(-0.53%)
Mar 02, 2020 58.80 59.23 56.91 59.00 292,380 +0.46(+0.78%)
Feb 28, 2020 56.17 59.78 56.15 58.55 387,752 -0.53(-0.89%)
Feb 27, 2020 57.49 60.18 56.92 59.07 489,428 -0.75(-1.25%)
Feb 26, 2020 59.95 61.15 59.41 59.82 220,105 +0.25(+0.41%)
Feb 25, 2020 62.56 62.78 59.02 59.58 349,803 -2.41(-3.89%)
Feb 24, 2020 63.00 63.93 61.51 61.99 264,865 -3.73(-5.68%)
Feb 21, 2020 67.77 67.83 65.55 65.72 200,835 -2.59(-3.79%)
Feb 20, 2020 69.43 70.22 67.52 68.31 285,154 -1.67(-2.39%)
Feb 19, 2020 71.98 72.87 69.18 69.98 372,561 -0.90(-1.26%)
Feb 18, 2020 75.74 75.74 70.31 70.88 440,303 -4.78(-6.32%)
Feb 14, 2020 76.79 77.26 74.76 75.66 269,405 -1.06(-1.39%)
Feb 13, 2020 74.97 76.99 74.54 76.72 331,386 +1.42(+1.88%)
Feb 12, 2020 74.44 75.65 73.94 75.31 342,868 +1.57(+2.12%)
Feb 11, 2020 71.41 73.97 70.96 73.74 266,370 +3.02(+4.27%)
Feb 10, 2020 69.43 70.81 69.11 70.72 498,678 +0.81(+1.15%)
Feb 07, 2020 71.34 71.34 69.30 69.91 237,812 -2.10(-2.91%)
Feb 06, 2020 72.53 72.68 71.56 72.01 167,275 -0.54(-0.75%)
Feb 05, 2020 72.89 72.92 71.31 72.55 162,359 +0.79(+1.10%)
Feb 04, 2020 71.37 72.41 70.68 71.76 217,018 +1.80(+2.57%)
Feb 03, 2020 69.25 70.99 69.25 69.96 224,291 +1.11(+1.62%)
Jan 31, 2020 71.40 71.42 68.60 68.85 204,593 -2.99(-4.17%)
Jan 30, 2020 71.62 72.84 70.36 71.84 205,833 +0.36(+0.51%)
Jan 29, 2020 72.25 73.02 71.20 71.48 268,925 -0.57(-0.79%)
Jan 28, 2020 71.20 72.63 69.99 72.05 297,131 +1.55(+2.19%)
Jan 27, 2020 71.64 71.80 70.00 70.50 288,085 -3.58(-4.84%)
Jan 24, 2020 75.80 75.91 73.47 74.09 217,799 -1.16(-1.54%)
Jan 23, 2020 74.48 75.30 73.84 75.25 305,445 +1.18(+1.59%)
Jan 22, 2020 75.33 76.65 73.84 74.07 205,268 -0.86(-1.14%)
Jan 21, 2020 73.02 75.01 72.84 74.92 399,779 +2.07(+2.84%)
Jan 17, 2020 73.73 73.73 71.89 72.85 197,990 -0.18(-0.24%)
Jan 16, 2020 72.73 73.87 72.68 73.03 226,430 +1.09(+1.52%)
Jan 15, 2020 72.04 73.47 71.60 71.94 418,322 -0.20(-0.27%)
Jan 14, 2020 70.78 73.94 70.19 72.14 493,916 +1.65(+2.35%)
Jan 13, 2020 69.86 70.54 69.40 70.48 218,683 +0.84(+1.20%)
Jan 10, 2020 70.63 70.96 69.35 69.65 139,375 -0.74(-1.05%)
Jan 09, 2020 70.31 70.78 69.98 70.38 225,136 +0.65(+0.93%)
Jan 08, 2020 69.98 70.45 69.69 69.73 234,786 -0.31(-0.44%)
Jan 07, 2020 68.58 70.50 68.13 70.04 281,691 +1.42(+2.07%)
Jan 06, 2020 69.45 69.45 68.50 68.62 212,376 -1.81(-2.57%)
Jan 03, 2020 69.14 71.11 69.11 70.43 278,446 -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.