Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 53.90 53.90 53.90 0 -0.71(-1.30%)
Dec 29, 2016 54.48 54.90 53.83 54.60 196,293 +0.04(+0.07%)
Dec 28, 2016 56.12 56.40 54.42 54.56 257,732 -1.46(-2.60%)
Dec 27, 2016 55.32 56.10 55.17 56.02 215,205 +0.93(+1.68%)
Dec 23, 2016 55.10 55.10 55.10 0 -0.03(-0.05%)
Dec 22, 2016 55.47 56.09 54.91 55.13 368,521 -0.16(-0.28%)
Dec 21, 2016 54.61 55.83 54.47 55.28 345,338 +0.41(+0.75%)
Dec 20, 2016 54.00 54.94 53.41 54.87 453,900 +1.26(+2.35%)
Dec 19, 2016 53.04 53.98 52.88 53.61 278,183 +1.07(+2.04%)
Dec 16, 2016 53.50 53.55 52.36 52.54 809,792 -0.72(-1.35%)
Dec 15, 2016 51.91 53.69 51.87 53.26 392,278 +1.38(+2.66%)
Dec 14, 2016 51.31 52.85 51.31 51.88 280,784 +0.28(+0.53%)
Dec 13, 2016 51.88 53.07 51.31 51.60 309,190 -0.30(-0.57%)
Dec 12, 2016 52.68 52.83 51.68 51.90 237,160 -0.77(-1.46%)
Dec 09, 2016 54.63 54.87 52.49 52.66 373,771 -1.74(-3.20%)
Dec 08, 2016 53.28 54.50 53.05 54.41 360,992 +1.20(+2.26%)
Dec 07, 2016 52.02 53.37 51.91 53.21 646,748 +1.00(+1.92%)
Dec 06, 2016 53.30 53.81 51.60 52.20 399,832 -0.77(-1.45%)
Dec 05, 2016 52.95 53.34 52.51 52.97 354,465 +0.31(+0.60%)
Dec 02, 2016 51.30 52.81 50.76 52.66 277,027 +1.37(+2.67%)
Dec 01, 2016 54.15 54.91 50.85 51.29 749,053 -3.06(-5.63%)
Nov 30, 2016 55.69 55.79 54.21 54.35 252,158 -1.05(-1.90%)
Nov 29, 2016 54.93 55.59 54.69 55.40 247,617 +0.47(+0.86%)
Nov 28, 2016 54.85 55.18 54.59 54.93 320,295 +0.25(+0.45%)
Nov 25, 2016 54.56 54.88 54.44 54.68 104,181 +0.25(+0.45%)
Nov 23, 2016 54.44 54.44 54.44 0 +0.00(+0.00%)
Nov 22, 2016 53.63 54.54 53.35 54.44 278,688 +0.86(+1.60%)
Nov 21, 2016 54.14 54.14 52.66 53.58 318,126 +0.09(+0.17%)
Nov 18, 2016 53.47 53.54 52.78 53.49 357,417 +0.26(+0.48%)
Nov 17, 2016 52.65 53.38 52.17 53.24 266,976 +0.90(+1.71%)
Nov 16, 2016 51.58 52.35 51.39 52.34 291,478 +0.76(+1.47%)
Nov 15, 2016 50.69 51.68 50.49 51.58 258,127 +0.87(+1.71%)
Nov 14, 2016 51.05 51.39 50.08 50.72 472,394 +0.23(+0.45%)
Nov 11, 2016 48.97 50.52 48.43 50.49 388,019 +1.66(+3.41%)
Nov 10, 2016 49.72 50.14 49.31 48.83 424,524 -0.16(-0.32%)
Nov 09, 2016 48.06 49.07 47.15 48.98 366,634 +0.20(+0.40%)
Nov 08, 2016 48.67 49.07 48.11 48.79 246,419 +0.14(+0.28%)
Nov 07, 2016 47.08 48.83 46.94 48.65 434,828 +2.25(+4.86%)
Nov 04, 2016 45.71 47.21 45.71 46.39 481,012 +0.58(+1.27%)
Nov 03, 2016 48.16 48.24 45.67 45.81 543,732 -2.49(-5.16%)
Nov 02, 2016 47.43 48.46 47.39 48.30 462,872 +1.03(+2.19%)
Nov 01, 2016 47.86 50.00 46.72 47.27 769,715 +0.32(+0.67%)
Oct 31, 2016 46.54 47.14 46.15 46.96 322,426 +0.34(+0.74%)
Oct 28, 2016 46.59 47.44 46.43 46.61 251,272 +0.02(+0.04%)
Oct 27, 2016 47.31 47.45 46.53 46.59 352,349 -0.26(-0.55%)
Oct 26, 2016 46.84 47.41 46.59 46.85 363,375 -0.01(-0.02%)
Oct 25, 2016 46.93 47.17 46.60 46.86 195,330 +0.10(+0.21%)
Oct 24, 2016 46.09 46.98 46.09 46.76 243,886 +0.81(+1.76%)
Oct 21, 2016 45.69 46.05 45.46 45.95 153,333 -0.15(-0.32%)
Oct 20, 2016 46.07 46.29 45.72 46.10 191,039 -0.07(-0.15%)
Oct 19, 2016 45.97 46.35 45.78 46.17 307,897 +0.07(+0.15%)
Oct 18, 2016 46.55 46.98 46.07 46.10 334,614 +0.01(+0.02%)
Oct 17, 2016 45.29 46.58 45.29 46.09 411,244 +0.67(+1.47%)
Oct 14, 2016 44.76 46.24 44.76 45.42 205,761 +0.40(+0.90%)
Oct 13, 2016 46.46 47.11 44.79 45.02 445,789 -2.04(-4.33%)
Oct 12, 2016 46.39 47.10 46.20 47.05 175,991 +0.34(+0.74%)
Oct 11, 2016 47.28 47.28 46.15 46.71 277,036 -0.54(-1.15%)
Oct 10, 2016 47.25 47.49 47.14 47.25 108,098 +0.20(+0.42%)
Oct 07, 2016 47.58 47.58 46.71 47.05 195,795 -0.74(-1.54%)
Oct 06, 2016 46.44 47.83 46.36 47.79 471,505 +1.28(+2.75%)
Oct 05, 2016 46.16 46.66 46.04 46.51 197,286 +0.38(+0.83%)
Oct 04, 2016 46.67 46.67 45.60 46.13 232,334 -0.44(-0.95%)
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.