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 (%)
Nov 30, 2016 55.78 55.88 54.31 54.44 251,718 -1.06(-1.90%)
Nov 29, 2016 55.02 55.69 54.78 55.50 247,185 +0.47(+0.86%)
Nov 28, 2016 54.95 55.27 54.69 55.02 319,736 +0.25(+0.45%)
Nov 25, 2016 54.66 54.97 54.53 54.78 103,999 +0.25(+0.45%)
Nov 23, 2016 54.53 54.53 54.53 0 +0.00(+0.00%)
Nov 22, 2016 53.72 54.63 53.45 54.53 278,202 +0.86(+1.60%)
Nov 21, 2016 54.24 54.24 52.75 53.67 317,571 +0.09(+0.17%)
Nov 18, 2016 53.57 53.63 52.88 53.59 356,793 +0.26(+0.48%)
Nov 17, 2016 52.74 53.48 52.26 53.33 266,510 +0.90(+1.71%)
Nov 16, 2016 51.67 52.44 51.48 52.43 290,970 +0.76(+1.47%)
Nov 15, 2016 50.77 51.77 50.58 51.67 257,676 +0.87(+1.71%)
Nov 14, 2016 51.14 51.48 50.16 50.80 471,569 +0.23(+0.45%)
Nov 11, 2016 49.06 50.61 48.52 50.58 387,342 +1.67(+3.41%)
Nov 10, 2016 49.81 50.23 49.39 48.91 423,784 -0.16(-0.32%)
Nov 09, 2016 48.14 49.16 47.23 49.07 365,994 +0.20(+0.40%)
Nov 08, 2016 48.75 49.16 48.19 48.87 245,989 +0.14(+0.28%)
Nov 07, 2016 47.17 48.91 47.02 48.73 434,069 +2.26(+4.86%)
Nov 04, 2016 45.79 47.29 45.79 46.48 480,173 +0.58(+1.27%)
Nov 03, 2016 48.24 48.32 45.75 45.89 542,783 -2.49(-5.16%)
Nov 02, 2016 47.51 48.55 47.47 48.39 462,064 +1.04(+2.19%)
Nov 01, 2016 47.94 50.08 46.80 47.35 768,372 +0.32(+0.67%)
Oct 31, 2016 46.62 47.22 46.23 47.04 321,863 +0.35(+0.74%)
Oct 28, 2016 46.67 47.52 46.51 46.69 250,833 +0.02(+0.04%)
Oct 27, 2016 47.39 47.53 46.61 46.67 351,734 -0.26(-0.55%)
Oct 26, 2016 46.92 47.49 46.67 46.93 362,741 -0.01(-0.02%)
Oct 25, 2016 47.01 47.25 46.68 46.94 194,989 +0.10(+0.21%)
Oct 24, 2016 46.17 47.06 46.17 46.84 243,460 +0.81(+1.76%)
Oct 21, 2016 45.77 46.13 45.54 46.03 153,065 -0.15(-0.32%)
Oct 20, 2016 46.15 46.37 45.80 46.18 190,705 -0.07(-0.15%)
Oct 19, 2016 46.05 46.43 45.86 46.25 307,359 +0.07(+0.15%)
Oct 18, 2016 46.63 47.07 46.15 46.18 334,030 +0.01(+0.02%)
Oct 17, 2016 45.37 46.66 45.37 46.17 410,526 +0.67(+1.47%)
Oct 14, 2016 44.84 46.32 44.84 45.50 205,402 +0.40(+0.90%)
Oct 13, 2016 46.54 47.20 44.87 45.09 445,011 -2.04(-4.33%)
Oct 12, 2016 46.48 47.19 46.28 47.14 175,684 +0.35(+0.74%)
Oct 11, 2016 47.36 47.36 46.23 46.79 276,553 -0.54(-1.15%)
Oct 10, 2016 47.33 47.57 47.22 47.33 107,909 +0.20(+0.42%)
Oct 07, 2016 47.66 47.66 46.79 47.14 195,453 -0.74(-1.54%)
Oct 06, 2016 46.52 47.92 46.45 47.88 470,682 +1.28(+2.75%)
Oct 05, 2016 46.24 46.74 46.12 46.59 196,942 +0.38(+0.83%)
Oct 04, 2016 46.75 46.75 45.68 46.21 231,929 -0.44(-0.95%)
Oct 03, 2016 46.39 47.23 46.29 46.65 328,655 -0.01(-0.02%)
Sep 30, 2016 46.40 46.87 46.38 46.66 269,808 +0.30(+0.64%)
Sep 29, 2016 45.86 46.94 45.56 46.37 438,230 +0.25(+0.53%)
Sep 28, 2016 47.61 47.61 45.94 46.12 250,030 -0.45(-0.97%)
Sep 27, 2016 45.43 46.60 45.09 46.57 564,698 +1.21(+2.67%)
Sep 26, 2016 45.63 46.00 44.94 45.36 438,995 -0.18(-0.39%)
Sep 23, 2016 46.03 46.39 45.29 45.54 258,575 -0.77(-1.66%)
Sep 22, 2016 45.83 46.51 45.62 46.31 501,480 +0.69(+1.51%)
Sep 21, 2016 45.27 45.70 45.01 45.62 499,993 +0.34(+0.75%)
Sep 20, 2016 45.22 45.75 44.97 45.28 438,823 +0.44(+0.98%)
Sep 19, 2016 44.45 44.91 44.45 44.84 224,222 +0.70(+1.59%)
Sep 16, 2016 44.27 44.73 43.48 44.14 424,296 +0.05(+0.11%)
Sep 15, 2016 43.17 44.33 42.73 44.09 373,666 +1.13(+2.64%)
Sep 14, 2016 43.74 44.09 42.91 42.95 304,512 -0.60(-1.38%)
Sep 13, 2016 44.52 44.81 43.44 43.56 341,751 -0.81(-1.82%)
Sep 12, 2016 43.66 44.38 43.40 44.37 202,777 +0.47(+1.08%)
Sep 09, 2016 44.51 44.66 43.73 43.89 319,395 -1.01(-2.24%)
Sep 08, 2016 44.96 44.96 44.21 44.90 237,333 -0.08(-0.18%)
Sep 07, 2016 45.35 45.36 44.42 44.98 449,637 -0.19(-0.41%)
Sep 06, 2016 44.97 45.20 44.30 45.16 387,822 +0.40(+0.90%)
Sep 02, 2016 44.71 44.76 44.76 44.76 318,321 +0.38(+0.87%)
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.