Skip to main content

Advanced Energy (NQ: AEIS )

101.93 -0.09 (-0.09%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 58.37 58.87 56.49 58.28 361,675 -0.23(-0.39%)
Oct 30, 2019 59.24 59.24 58.03 58.51 160,381 -0.73(-1.23%)
Oct 29, 2019 60.61 60.94 58.95 59.24 296,259 -1.51(-2.48%)
Oct 28, 2019 59.30 60.96 59.30 60.74 271,619 +1.68(+2.84%)
Oct 25, 2019 57.41 59.94 56.63 59.07 573,464 +1.62(+2.81%)
Oct 24, 2019 53.87 57.60 53.87 57.45 603,640 +5.35(+10.28%)
Oct 23, 2019 53.52 53.52 51.29 52.10 263,204 -1.68(-3.12%)
Oct 22, 2019 52.95 53.83 52.57 53.77 386,970 +1.09(+2.08%)
Oct 21, 2019 53.08 53.67 52.62 52.68 203,565 +0.24(+0.45%)
Oct 18, 2019 52.98 53.43 52.08 52.44 269,949 -0.82(-1.54%)
Oct 17, 2019 52.56 53.62 52.56 53.26 284,193 +1.33(+2.56%)
Oct 16, 2019 53.54 53.71 51.83 51.93 212,845 -1.80(-3.36%)
Oct 15, 2019 53.32 53.81 52.46 53.73 401,539 +0.47(+0.89%)
Oct 14, 2019 52.92 53.53 52.59 53.26 237,665 +0.18(+0.33%)
Oct 11, 2019 52.45 54.34 52.45 53.08 463,538 -0.11(-0.20%)
Oct 10, 2019 53.50 54.33 52.74 53.19 220,245 -0.13(-0.24%)
Oct 09, 2019 53.23 53.66 52.70 53.32 238,462 +0.79(+1.50%)
Oct 08, 2019 54.14 54.16 52.48 52.53 188,975 -2.23(-4.07%)
Oct 07, 2019 54.80 55.26 54.14 54.76 230,989 -0.48(-0.87%)
Oct 04, 2019 54.43 55.31 54.31 55.24 187,301 +1.21(+2.24%)
Oct 03, 2019 53.97 54.09 52.70 54.03 249,268 +0.15(+0.27%)
Oct 02, 2019 54.76 54.76 52.94 53.88 298,396 -1.38(-2.50%)
Oct 01, 2019 57.00 58.07 54.93 55.26 178,457 -1.35(-2.39%)
Sep 30, 2019 57.05 57.37 56.31 56.61 203,200 -0.07(-0.12%)
Sep 27, 2019 58.74 58.95 56.19 56.68 267,109 -2.01(-3.43%)
Sep 26, 2019 59.17 59.70 58.34 58.69 258,835 +0.54(+0.93%)
Sep 25, 2019 56.93 58.22 56.43 58.15 244,252 +0.71(+1.24%)
Sep 24, 2019 58.06 58.92 56.81 57.44 385,897 -0.03(-0.05%)
Sep 23, 2019 56.84 57.69 56.17 57.47 230,353 +1.91(+3.44%)
Sep 20, 2019 56.72 56.97 55.10 55.56 335,864 -0.93(-1.64%)
Sep 19, 2019 57.12 57.37 56.45 56.48 146,920 -0.25(-0.43%)
Sep 18, 2019 56.83 56.91 55.57 56.73 249,693 -0.05(-0.09%)
Sep 17, 2019 56.35 57.09 56.01 56.78 153,752 +0.23(+0.40%)
Sep 16, 2019 55.33 56.74 54.55 56.55 285,118 +1.00(+1.79%)
Sep 13, 2019 56.32 56.36 55.19 55.56 334,242 -0.82(-1.45%)
Sep 12, 2019 57.60 57.60 56.07 56.38 477,695 -0.68(-1.19%)
Sep 11, 2019 56.03 57.62 55.31 57.06 281,332 +1.49(+2.68%)
Sep 10, 2019 55.28 55.57 54.45 55.57 200,670 +0.22(+0.39%)
Sep 09, 2019 54.96 55.64 54.72 55.35 224,866 +0.82(+1.50%)
Sep 06, 2019 55.22 55.22 53.36 54.53 133,859 -0.39(-0.72%)
Sep 05, 2019 53.95 56.06 53.47 54.93 290,291 +2.12(+4.02%)
Sep 04, 2019 51.94 52.93 51.94 52.81 167,767 +1.53(+2.98%)
Sep 03, 2019 50.60 51.51 50.27 51.28 405,687 +0.35(+0.70%)
Aug 30, 2019 50.15 51.21 49.72 50.92 226,039 +1.33(+2.68%)
Aug 29, 2019 48.58 49.70 48.58 49.59 130,795 +2.01(+4.23%)
Aug 28, 2019 46.61 47.80 46.14 47.58 180,376 +0.82(+1.75%)
Aug 27, 2019 47.44 48.05 46.66 46.76 340,781 -0.40(-0.86%)
Aug 26, 2019 47.74 48.04 47.00 47.17 118,225 +0.02(+0.04%)
Aug 23, 2019 48.78 49.08 46.96 47.15 140,247 -2.06(-4.19%)
Aug 22, 2019 49.60 49.84 48.81 49.21 111,903 -0.18(-0.36%)
Aug 21, 2019 48.87 49.42 48.45 49.38 250,721 +1.30(+2.71%)
Aug 20, 2019 48.74 49.27 47.93 48.08 188,891 -0.73(-1.49%)
Aug 19, 2019 48.61 49.01 48.02 48.81 241,598 +1.37(+2.89%)
Aug 16, 2019 47.10 47.94 46.70 47.44 199,064 +0.66(+1.41%)
Aug 15, 2019 47.04 47.39 46.40 46.78 205,454 +0.02(+0.04%)
Aug 14, 2019 46.59 47.23 46.16 46.76 381,037 -1.33(-2.77%)
Aug 13, 2019 47.38 49.31 47.23 48.09 194,437 +0.46(+0.97%)
Aug 12, 2019 47.56 48.06 46.99 47.63 158,730 -0.19(-0.39%)
Aug 09, 2019 49.07 49.31 47.31 47.82 281,307 -1.78(-3.60%)
Aug 08, 2019 47.91 49.79 47.91 49.60 342,445 +1.89(+3.97%)
Aug 07, 2019 47.44 47.76 45.92 47.71 509,476 -0.60(-1.25%)
Aug 06, 2019 53.24 53.25 47.92 48.31 706,479 -2.28(-4.50%)
Aug 05, 2019 52.23 52.85 50.34 50.59 514,658 -2.91(-5.44%)
Aug 02, 2019 55.30 55.80 53.12 53.50 332,619 -2.17(-3.90%)
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.