Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 62.62 62.87 55.29 58.02 1,571,471 -0.76(-1.29%)
Jan 30, 2017 58.58 58.99 57.21 58.78 794,146 +0.24(+0.40%)
Jan 27, 2017 58.21 58.71 57.83 58.55 337,640 +0.60(+1.04%)
Jan 26, 2017 58.05 58.32 57.72 57.94 202,950 -0.03(-0.05%)
Jan 25, 2017 57.77 58.18 57.59 57.97 343,360 +0.87(+1.52%)
Jan 24, 2017 56.06 57.38 55.90 57.11 305,590 +1.27(+2.28%)
Jan 23, 2017 55.98 56.71 55.75 55.83 239,321 -0.08(-0.14%)
Jan 20, 2017 56.05 56.42 55.76 55.91 167,615 -0.14(-0.25%)
Jan 19, 2017 56.47 56.97 55.72 56.05 301,309 -0.06(-0.11%)
Jan 18, 2017 55.72 56.86 55.53 56.11 316,982 +0.78(+1.41%)
Jan 17, 2017 56.52 56.69 54.99 55.33 364,058 -1.80(-3.16%)
Jan 13, 2017 57.14 57.14 57.14 0 +0.54(+0.96%)
Jan 12, 2017 57.08 57.08 55.60 56.59 283,655 -0.02(-0.03%)
Jan 11, 2017 55.75 56.66 55.30 56.61 266,169 +1.08(+1.95%)
Jan 10, 2017 55.14 55.81 54.73 55.53 236,426 +0.28(+0.50%)
Jan 09, 2017 55.11 55.53 54.69 55.25 219,335 +0.40(+0.74%)
Jan 06, 2017 55.01 55.27 54.19 54.85 243,654 -0.32(-0.57%)
Jan 05, 2017 56.88 57.17 54.91 55.16 263,496 -0.09(-0.16%)
Jan 04, 2017 53.92 55.43 53.74 55.25 427,137 +1.21(+2.24%)
Jan 03, 2017 54.28 54.88 53.04 54.04 284,803 +0.05(+0.09%)
Dec 30, 2016 53.99 53.99 53.99 0 -0.71(-1.30%)
Dec 29, 2016 54.57 55.00 53.92 54.70 195,950 +0.04(+0.07%)
Dec 28, 2016 56.22 56.49 54.51 54.66 257,282 -1.46(-2.60%)
Dec 27, 2016 55.42 56.20 55.26 56.12 214,829 +0.93(+1.68%)
Dec 23, 2016 55.19 55.19 55.19 0 -0.03(-0.05%)
Dec 22, 2016 55.57 56.19 55.01 55.22 367,878 -0.16(-0.28%)
Dec 21, 2016 54.71 55.93 54.57 55.38 344,736 +0.41(+0.75%)
Dec 20, 2016 54.10 55.03 53.51 54.97 453,108 +1.26(+2.35%)
Dec 19, 2016 53.13 54.08 52.97 53.70 277,698 +1.07(+2.04%)
Dec 16, 2016 53.60 53.64 52.45 52.63 808,379 -0.72(-1.35%)
Dec 15, 2016 52.00 53.78 51.96 53.35 391,593 +1.38(+2.66%)
Dec 14, 2016 51.40 52.94 51.40 51.97 280,294 +0.28(+0.53%)
Dec 13, 2016 51.97 53.16 51.40 51.69 308,650 -0.30(-0.57%)
Dec 12, 2016 52.78 52.92 51.77 51.99 236,746 -0.77(-1.46%)
Dec 09, 2016 54.73 54.97 52.58 52.76 373,119 -1.75(-3.20%)
Dec 08, 2016 53.38 54.59 53.14 54.50 360,362 +1.20(+2.26%)
Dec 07, 2016 52.11 53.47 52.00 53.30 645,620 +1.01(+1.92%)
Dec 06, 2016 53.40 53.90 51.69 52.29 399,134 -0.77(-1.45%)
Dec 05, 2016 53.04 53.44 52.60 53.06 353,846 +0.32(+0.60%)
Dec 02, 2016 51.39 52.90 50.84 52.75 276,543 +1.37(+2.67%)
Dec 01, 2016 54.25 55.01 50.94 51.38 747,746 -3.07(-5.63%)
Nov 30, 2016 55.78 55.88 54.31 54.44 251,718 -1.06(-1.90%)
Nov 29, 2016 55.02 55.69 54.78 55.50 247,185 +0.47(+0.86%)
Nov 28, 2016 54.95 55.27 54.69 55.02 319,736 +0.25(+0.45%)
Nov 25, 2016 54.66 54.97 54.53 54.78 103,999 +0.25(+0.45%)
Nov 23, 2016 54.53 54.53 54.53 0 +0.00(+0.00%)
Nov 22, 2016 53.72 54.63 53.45 54.53 278,202 +0.86(+1.60%)
Nov 21, 2016 54.24 54.24 52.75 53.67 317,571 +0.09(+0.17%)
Nov 18, 2016 53.57 53.63 52.88 53.59 356,793 +0.26(+0.48%)
Nov 17, 2016 52.74 53.48 52.26 53.33 266,510 +0.90(+1.71%)
Nov 16, 2016 51.67 52.44 51.48 52.43 290,970 +0.76(+1.47%)
Nov 15, 2016 50.77 51.77 50.58 51.67 257,676 +0.87(+1.71%)
Nov 14, 2016 51.14 51.48 50.16 50.80 471,569 +0.23(+0.45%)
Nov 11, 2016 49.06 50.61 48.52 50.58 387,342 +1.67(+3.41%)
Nov 10, 2016 49.81 50.23 49.39 48.91 423,784 -0.16(-0.32%)
Nov 09, 2016 48.14 49.16 47.23 49.07 365,994 +0.20(+0.40%)
Nov 08, 2016 48.75 49.16 48.19 48.87 245,989 +0.14(+0.28%)
Nov 07, 2016 47.17 48.91 47.02 48.73 434,069 +2.26(+4.86%)
Nov 04, 2016 45.79 47.29 45.79 46.48 480,173 +0.58(+1.27%)
Nov 03, 2016 48.24 48.32 45.75 45.89 542,783 -2.49(-5.16%)
Nov 02, 2016 47.51 48.55 47.47 48.39 462,064 +1.04(+2.19%)
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.