Skip to main content

Advanced Energy (NQ: AEIS )

102.22 +0.20 (+0.20%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 60.11 60.55 58.34 58.73 508,153 -1.37(-2.28%)
Apr 27, 2018 61.35 61.56 59.08 60.10 389,866 -1.14(-1.87%)
Apr 26, 2018 60.01 61.63 59.87 61.24 281,466 +1.87(+3.16%)
Apr 25, 2018 59.26 59.81 57.77 59.37 348,211 +0.31(+0.52%)
Apr 24, 2018 61.48 61.78 58.64 59.06 621,408 -1.80(-2.96%)
Apr 23, 2018 60.53 61.60 60.24 60.87 440,995 +0.71(+1.18%)
Apr 20, 2018 60.79 61.46 59.97 60.16 710,178 -0.92(-1.50%)
Apr 19, 2018 64.42 64.42 60.99 61.07 583,055 -3.96(-6.10%)
Apr 18, 2018 67.16 67.16 64.92 65.04 612,891 -2.44(-3.61%)
Apr 17, 2018 67.06 67.99 66.38 67.47 351,968 +1.15(+1.74%)
Apr 16, 2018 66.15 66.47 65.25 66.32 478,631 +0.84(+1.28%)
Apr 13, 2018 65.28 66.20 64.83 65.48 599,158 +0.97(+1.50%)
Apr 12, 2018 64.17 65.01 63.94 64.52 432,924 +0.70(+1.10%)
Apr 11, 2018 62.42 64.40 62.00 63.82 404,069 +0.91(+1.44%)
Apr 10, 2018 61.60 63.30 61.10 62.91 594,881 +2.28(+3.76%)
Apr 09, 2018 61.33 62.89 60.57 60.63 224,193 +0.15(+0.24%)
Apr 06, 2018 61.10 62.06 60.07 60.48 292,599 -1.58(-2.54%)
Apr 05, 2018 62.75 63.17 61.81 62.06 452,376 -0.04(-0.06%)
Apr 04, 2018 59.82 62.35 59.44 62.10 445,377 +0.70(+1.14%)
Apr 03, 2018 60.27 61.72 60.27 61.40 580,461 +1.70(+2.84%)
Apr 02, 2018 62.50 62.90 59.23 59.70 580,781 -3.31(-5.26%)
Mar 29, 2018 63.02 63.02 63.02 0 +1.56(+2.54%)
Mar 28, 2018 62.09 62.42 60.62 61.46 332,184 -0.68(-1.10%)
Mar 27, 2018 65.40 66.05 61.76 62.14 337,892 -3.22(-4.92%)
Mar 26, 2018 64.02 65.44 63.54 65.35 457,398 +2.51(+4.00%)
Mar 23, 2018 66.77 67.32 62.81 62.84 358,570 -3.89(-5.82%)
Mar 22, 2018 68.18 69.12 66.67 66.73 348,839 -2.24(-3.25%)
Mar 21, 2018 68.17 70.27 68.17 68.96 442,480 +0.79(+1.16%)
Mar 20, 2018 68.52 68.96 67.95 68.17 259,436 -0.34(-0.49%)
Mar 19, 2018 69.31 69.42 67.39 68.51 289,330 -1.16(-1.67%)
Mar 16, 2018 70.42 70.50 68.89 69.67 705,606 -0.88(-1.24%)
Mar 15, 2018 69.36 70.67 68.74 70.55 540,631 +1.52(+2.20%)
Mar 14, 2018 69.36 70.24 68.93 69.03 414,122 -0.25(-0.36%)
Mar 13, 2018 70.31 71.43 69.08 69.28 415,153 -0.77(-1.10%)
Mar 12, 2018 71.03 71.67 69.98 70.05 252,177 -0.62(-0.88%)
Mar 09, 2018 68.94 71.22 68.94 70.67 428,301 +1.54(+2.23%)
Mar 08, 2018 69.30 69.53 68.50 69.13 270,082 +0.21(+0.30%)
Mar 07, 2018 68.44 69.91 68.34 68.92 441,348 -0.22(-0.31%)
Mar 06, 2018 66.54 69.32 66.27 69.14 479,633 +2.98(+4.50%)
Mar 05, 2018 65.79 66.90 65.56 66.16 463,845 +0.14(+0.21%)
Mar 02, 2018 64.53 66.27 64.20 66.03 259,502 +0.82(+1.26%)
Mar 01, 2018 65.50 66.43 64.21 65.21 299,569 -0.20(-0.30%)
Feb 28, 2018 66.38 66.99 65.40 65.40 341,392 -0.37(-0.57%)
Feb 27, 2018 66.69 67.41 65.78 65.78 807,351 -0.80(-1.20%)
Feb 26, 2018 66.28 66.93 65.90 66.58 368,269 +0.28(+0.42%)
Feb 23, 2018 66.34 66.96 65.42 66.30 307,088 +0.73(+1.11%)
Feb 22, 2018 65.57 397,463 -0.77(-1.16%)
Feb 21, 2018 66.73 67.04 65.95 66.34 496,822 -0.05(-0.07%)
Feb 20, 2018 64.11 67.51 63.99 66.39 557,500 +1.74(+2.68%)
Feb 16, 2018 64.65 64.65 64.65 0 -1.08(-1.65%)
Feb 15, 2018 65.52 65.92 63.96 65.74 301,194 +0.91(+1.40%)
Feb 14, 2018 63.01 65.22 62.98 64.83 379,528 +1.36(+2.14%)
Feb 13, 2018 64.05 64.17 62.59 63.47 470,555 -0.79(-1.23%)
Feb 12, 2018 64.25 64.88 63.28 64.26 487,880 +0.65(+1.02%)
Feb 09, 2018 62.67 64.37 61.11 63.61 729,376 +2.07(+3.37%)
Feb 08, 2018 63.95 64.60 61.65 61.54 587,466 -2.35(-3.67%)
Feb 07, 2018 65.64 65.64 63.61 63.88 541,134 -2.22(-3.36%)
Feb 06, 2018 63.37 66.66 62.46 66.10 602,152 +1.02(+1.56%)
Feb 05, 2018 67.53 68.84 64.74 65.09 729,806 -3.64(-5.29%)
Feb 02, 2018 70.98 71.79 68.36 68.73 429,448 -3.09(-4.30%)
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.