Skip to main content

Advanced Energy (NQ: AEIS )

98.60 -0.37 (-0.37%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 56.70 57.21 56.16 56.86 249,695 +0.25(+0.43%)
Apr 29, 2019 56.87 57.40 56.21 56.61 192,506 -0.25(-0.43%)
Apr 26, 2019 57.12 57.14 55.25 56.86 227,755 -0.64(-1.11%)
Apr 25, 2019 58.17 58.37 56.81 57.50 330,133 -0.40(-0.70%)
Apr 24, 2019 56.29 58.23 55.87 57.90 394,947 +1.64(+2.92%)
Apr 23, 2019 56.54 56.99 55.96 56.26 270,884 -0.23(-0.40%)
Apr 22, 2019 56.55 56.72 55.75 56.48 193,186 -0.14(-0.24%)
Apr 18, 2019 56.30 57.15 55.91 56.62 369,975 +0.63(+1.13%)
Apr 17, 2019 55.55 56.03 54.90 55.99 369,969 +1.11(+2.03%)
Apr 16, 2019 53.62 55.47 53.33 54.88 283,970 +1.58(+2.95%)
Apr 15, 2019 53.70 54.06 52.94 53.30 203,729 -0.44(-0.82%)
Apr 12, 2019 53.21 53.92 52.32 53.75 206,422 +1.07(+2.04%)
Apr 11, 2019 52.98 53.28 52.52 52.67 128,580 -0.20(-0.37%)
Apr 10, 2019 53.31 54.12 52.54 52.87 249,505 -0.33(-0.63%)
Apr 09, 2019 53.62 54.20 52.81 53.21 491,997 -0.58(-1.08%)
Apr 08, 2019 53.90 54.01 53.30 53.79 307,120 -0.19(-0.35%)
Apr 05, 2019 52.02 54.14 51.96 53.97 449,313 +1.97(+3.79%)
Apr 04, 2019 51.73 52.28 51.49 52.01 385,911 +0.28(+0.53%)
Apr 03, 2019 50.89 52.14 50.80 51.73 484,260 +1.51(+3.00%)
Apr 02, 2019 50.08 50.49 49.59 50.22 243,885 +0.16(+0.31%)
Apr 01, 2019 49.43 50.15 49.35 50.07 379,237 +1.16(+2.38%)
Mar 29, 2019 48.01 49.09 47.45 48.90 308,617 +1.28(+2.69%)
Mar 28, 2019 47.30 47.79 46.70 47.62 205,857 +0.38(+0.81%)
Mar 27, 2019 47.20 47.84 46.53 47.24 275,989 -0.19(-0.39%)
Mar 26, 2019 48.08 48.53 47.27 47.43 223,483 -0.36(-0.76%)
Mar 25, 2019 48.00 48.47 47.31 47.79 192,380 -0.30(-0.61%)
Mar 22, 2019 49.51 50.00 47.87 48.09 233,342 -1.84(-3.69%)
Mar 21, 2019 48.16 50.54 48.16 49.93 177,036 +1.72(+3.57%)
Mar 20, 2019 48.17 48.94 47.61 48.21 434,270 +0.03(+0.06%)
Mar 19, 2019 48.12 48.75 47.79 48.18 235,908 +0.31(+0.64%)
Mar 18, 2019 47.77 48.57 47.30 47.87 189,880 +0.08(+0.16%)
Mar 15, 2019 47.01 49.21 46.24 47.79 500,309 +0.98(+2.10%)
Mar 14, 2019 46.49 47.47 46.01 46.81 236,248 +0.31(+0.66%)
Mar 13, 2019 47.22 47.25 46.45 46.50 178,082 -0.63(-1.34%)
Mar 12, 2019 47.34 47.45 46.62 47.13 356,863 -0.05(-0.10%)
Mar 11, 2019 46.25 47.65 45.85 47.18 319,485 +1.17(+2.55%)
Mar 08, 2019 45.86 46.76 45.29 46.01 200,225 -0.39(-0.85%)
Mar 07, 2019 48.18 48.18 46.32 46.40 280,288 -1.91(-3.95%)
Mar 06, 2019 49.58 49.58 48.03 48.31 288,498 -1.21(-2.44%)
Mar 05, 2019 50.17 50.54 49.52 49.52 266,885 -0.61(-1.22%)
Mar 04, 2019 50.48 51.24 49.79 50.13 241,763 -0.22(-0.43%)
Mar 01, 2019 49.99 50.91 49.69 50.35 172,695 +0.77(+1.55%)
Feb 28, 2019 49.72 50.32 49.27 49.58 263,986 -0.28(-0.55%)
Feb 27, 2019 50.59 50.59 49.43 49.86 122,698 -0.92(-1.80%)
Feb 26, 2019 51.05 51.54 50.31 50.77 206,040 -0.33(-0.65%)
Feb 25, 2019 51.70 52.48 51.07 51.11 187,736 -0.02(-0.04%)
Feb 22, 2019 51.06 51.24 50.02 51.13 250,205 +0.31(+0.62%)
Feb 21, 2019 51.28 51.49 50.02 50.81 240,836 -0.68(-1.32%)
Feb 20, 2019 50.13 51.74 49.94 51.49 208,287 +1.36(+2.71%)
Feb 19, 2019 50.35 50.92 49.75 50.13 236,711 -0.23(-0.45%)
Feb 15, 2019 49.99 50.39 49.65 50.36 194,435 +0.43(+0.87%)
Feb 14, 2019 49.52 50.45 49.49 49.93 185,236 +0.26(+0.52%)
Feb 13, 2019 49.28 50.13 48.78 49.67 299,587 +0.48(+0.98%)
Feb 12, 2019 48.34 49.24 48.22 49.19 247,463 +1.20(+2.50%)
Feb 11, 2019 48.74 49.32 47.66 47.99 252,976 -0.82(-1.67%)
Feb 08, 2019 48.42 49.54 47.92 48.81 345,188 -0.42(-0.86%)
Feb 07, 2019 49.71 49.88 48.38 49.23 303,693 -0.93(-1.85%)
Feb 06, 2019 49.26 51.23 48.98 50.15 326,914 +0.95(+1.92%)
Feb 05, 2019 49.12 50.98 48.17 49.21 579,061 -2.49(-4.82%)
Feb 04, 2019 51.34 52.17 51.07 51.70 424,799 +0.66(+1.29%)
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.