Advanced Energy (NQ: AEIS )

87.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 71.02 71.64 70.53 71.20 179,500 -0.01(-0.01%)
Dec 30, 2019 71.40 71.46 70.35 71.21 382,356 -0.27(-0.38%)
Dec 27, 2019 71.65 71.78 70.77 71.48 155,800 +0.00(+0.00%)
Dec 26, 2019 71.71 71.71 71.08 71.48 112,135 +0.00(+0.00%)
Dec 24, 2019 71.78 71.78 70.85 71.48 144,300 +0.18(+0.25%)
Dec 23, 2019 70.93 71.56 70.15 71.30 235,082 +0.96(+1.36%)
Dec 20, 2019 70.96 71.07 70.09 70.34 968,900 +0.08(+0.11%)
Dec 19, 2019 70.06 70.53 68.97 70.26 243,561 +0.30(+0.43%)
Dec 18, 2019 69.19 70.60 68.68 69.96 311,733 +0.94(+1.36%)
Dec 17, 2019 68.52 69.04 68.22 69.02 238,826 +0.75(+1.10%)
Dec 16, 2019 69.34 70.23 67.88 68.27 251,664 -0.46(-0.67%)
Dec 13, 2019 69.24 70.33 68.43 68.73 288,800 -0.78(-1.12%)
Dec 12, 2019 67.19 69.77 66.72 69.51 355,672 +2.19(+3.25%)
Dec 11, 2019 65.84 67.69 65.60 67.32 164,462 +1.49(+2.26%)
Dec 10, 2019 64.96 66.11 64.65 65.83 178,987 +0.87(+1.34%)
Dec 09, 2019 65.14 65.34 64.67 64.96 182,813 -0.31(-0.47%)
Dec 06, 2019 64.14 65.36 63.46 65.27 359,300 +1.67(+2.63%)
Dec 05, 2019 63.41 63.72 63.00 63.60 270,288 +0.85(+1.35%)
Dec 04, 2019 62.48 63.59 61.93 62.75 288,685 +1.06(+1.72%)
Dec 03, 2019 61.76 62.21 61.14 61.69 188,971 -1.47(-2.33%)
Dec 02, 2019 64.39 64.39 62.73 63.16 262,773 -1.05(-1.64%)
Nov 29, 2019 64.95 65.26 64.08 64.21 91,000 -1.16(-1.77%)
Nov 27, 2019 64.38 65.52 64.06 65.37 138,900 +1.31(+2.04%)
Nov 26, 2019 63.48 64.14 62.98 64.06 236,367 +0.68(+1.07%)
Nov 25, 2019 60.86 63.48 60.86 63.38 286,090 +2.73(+4.50%)
Nov 22, 2019 61.44 61.44 60.06 60.65 143,300 -0.33(-0.54%)
Nov 21, 2019 62.79 62.82 60.03 60.98 369,875 -2.19(-3.47%)
Nov 20, 2019 64.19 64.60 63.00 63.17 234,583 -1.39(-2.15%)
Nov 19, 2019 66.07 66.07 64.56 64.56 189,334 -1.00(-1.53%)
Nov 18, 2019 65.44 66.40 64.96 65.56 269,445 -0.20(-0.30%)
Nov 15, 2019 64.89 66.33 64.73 65.76 374,800 +1.69(+2.64%)
Nov 14, 2019 63.87 64.49 63.25 64.07 229,111 +0.00(+0.00%)
Nov 13, 2019 65.42 66.22 63.46 64.07 492,032 -1.53(-2.33%)
Nov 12, 2019 70.78 72.26 65.43 65.60 1,090,212 +2.37(+3.75%)
Nov 11, 2019 62.98 63.85 62.61 63.23 352,464 -0.38(-0.60%)
Nov 08, 2019 63.37 64.12 62.88 63.61 251,800 -0.28(-0.44%)
Nov 07, 2019 63.98 63.99 63.06 63.89 247,902 +0.75(+1.19%)
Nov 06, 2019 64.06 64.06 62.37 63.14 437,387 -1.13(-1.76%)
Nov 05, 2019 63.28 64.59 62.74 64.27 455,500 +1.44(+2.29%)
Nov 04, 2019 62.25 63.03 61.68 62.83 266,241 +1.28(+2.08%)
Nov 01, 2019 59.58 62.01 59.37 61.55 274,500 +2.45(+4.15%)
Oct 31, 2019 59.19 59.70 57.29 59.10 356,652 -0.23(-0.39%)
Oct 30, 2019 60.07 60.07 58.85 59.33 158,154 -0.74(-1.23%)
Oct 29, 2019 61.46 61.80 59.78 60.07 292,145 -1.53(-2.48%)
Oct 28, 2019 60.14 61.82 60.14 61.60 267,847 +1.70(+2.84%)
Oct 25, 2019 58.22 60.78 57.43 59.90 565,500 +1.64(+2.81%)
Oct 24, 2019 54.63 58.41 54.63 58.26 595,256 +5.43(+10.28%)
Oct 23, 2019 54.27 54.27 52.01 52.83 259,549 -1.70(-3.12%)
Oct 22, 2019 53.70 54.59 53.31 54.53 381,596 +1.11(+2.08%)
Oct 21, 2019 53.83 54.43 53.36 53.42 200,738 +0.24(+0.45%)
Oct 18, 2019 53.73 54.18 52.81 53.18 266,200 -0.83(-1.54%)
Oct 17, 2019 53.30 54.38 53.30 54.01 280,246 +1.35(+2.56%)
Oct 16, 2019 54.29 54.47 52.56 52.66 209,889 -1.83(-3.36%)
Oct 15, 2019 54.07 54.57 53.20 54.49 395,962 +0.48(+0.89%)
Oct 14, 2019 53.67 54.28 53.33 54.01 234,365 +0.18(+0.33%)
Oct 11, 2019 53.19 55.11 53.19 53.83 457,100 -0.11(-0.20%)
Oct 10, 2019 54.25 55.10 53.48 53.94 217,186 -0.13(-0.24%)
Oct 09, 2019 53.98 54.42 53.44 54.07 235,150 +0.80(+1.50%)
Oct 08, 2019 54.90 54.92 53.22 53.27 186,351 -2.26(-4.07%)
Oct 07, 2019 55.57 56.04 54.90 55.53 227,781 -0.49(-0.87%)
Oct 04, 2019 55.20 56.09 55.08 56.02 184,700 +1.23(+2.24%)
Oct 03, 2019 54.73 54.85 53.44 54.79 245,806 +0.15(+0.27%)
Oct 02, 2019 55.53 55.53 53.69 54.64 294,252 -1.40(-2.50%)
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.