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 (%)
May 31, 2017 76.39 76.43 74.93 75.72 285,712 -0.22(-0.29%)
May 30, 2017 76.25 76.47 75.20 75.94 345,026 -0.31(-0.40%)
May 26, 2017 75.24 76.31 74.81 76.25 347,262 +0.66(+0.87%)
May 25, 2017 76.82 76.96 75.24 75.59 364,695 -0.93(-1.21%)
May 24, 2017 76.27 76.66 75.51 76.51 270,219 +0.60(+0.79%)
May 23, 2017 76.60 76.60 74.59 75.91 333,615 -0.47(-0.62%)
May 22, 2017 75.26 76.60 74.99 76.38 297,789 +1.40(+1.86%)
May 19, 2017 75.54 76.18 74.88 74.99 381,851 -0.01(-0.01%)
May 18, 2017 73.24 75.55 72.16 75.00 501,138 +1.49(+2.02%)
May 17, 2017 76.76 76.91 73.49 73.51 655,046 -4.45(-5.71%)
May 16, 2017 77.76 78.24 76.84 77.96 387,952 +0.59(+0.76%)
May 15, 2017 76.48 77.99 76.41 77.37 334,022 +0.99(+1.30%)
May 12, 2017 77.17 77.31 76.11 76.37 351,584 -1.04(-1.35%)
May 11, 2017 76.95 77.68 76.21 77.42 352,321 +0.39(+0.51%)
May 10, 2017 75.01 77.09 74.60 77.02 669,820 +2.53(+3.40%)
May 09, 2017 73.58 75.36 73.56 74.49 402,377 +0.93(+1.27%)
May 08, 2017 73.32 74.39 73.22 73.56 418,587 +0.18(+0.24%)
May 05, 2017 73.27 73.48 71.88 73.38 237,615 +0.26(+0.35%)
May 04, 2017 72.31 73.17 71.61 73.12 478,376 +0.96(+1.34%)
May 03, 2017 72.88 73.27 71.46 72.16 574,167 -0.71(-0.97%)
May 02, 2017 69.79 73.17 67.10 72.87 1,082,116 -0.03(-0.04%)
May 01, 2017 73.25 73.56 70.71 72.90 969,837 +0.26(+0.35%)
Apr 28, 2017 73.90 74.18 72.51 72.64 359,355 -1.22(-1.65%)
Apr 27, 2017 72.10 74.54 72.10 73.86 627,751 +2.50(+3.50%)
Apr 26, 2017 71.10 71.55 69.95 71.36 301,621 +0.26(+0.36%)
Apr 25, 2017 71.29 69.41 71.11 423,573 +1.09(+1.56%)
Apr 24, 2017 68.56 70.03 68.41 70.01 501,243 +2.59(+3.84%)
Apr 21, 2017 67.71 67.92 66.62 67.43 313,780 -0.42(-0.62%)
Apr 20, 2017 66.54 67.92 66.49 67.85 412,734 +1.80(+2.72%)
Apr 19, 2017 65.34 66.90 65.18 66.05 454,018 +1.33(+2.06%)
Apr 18, 2017 64.46 64.91 64.06 64.72 209,832 +0.00(+0.00%)
Apr 17, 2017 63.58 64.85 63.56 64.72 302,384 +1.28(+2.02%)
Apr 13, 2017 64.14 64.91 63.27 63.44 343,221 -0.89(-1.38%)
Apr 12, 2017 65.34 65.53 64.18 64.33 253,782 -1.09(-1.67%)
Apr 11, 2017 65.49 65.75 64.24 65.42 351,283 -0.27(-0.40%)
Apr 10, 2017 66.59 65.34 65.68 225,393 +0.02(+0.03%)
Apr 07, 2017 65.22 65.91 65.19 65.66 280,586 +0.05(+0.07%)
Apr 06, 2017 65.63 66.01 64.46 65.61 377,139 -0.12(-0.18%)
Apr 05, 2017 66.61 67.53 65.64 65.73 375,702 -1.00(-1.50%)
Apr 04, 2017 66.95 67.72 66.22 66.74 375,373 -0.48(-0.72%)
Apr 03, 2017 68.23 68.46 66.74 67.22 528,261 -0.27(-0.39%)
Mar 31, 2017 67.18 68.14 66.70 67.48 520,420 +0.22(+0.32%)
Mar 30, 2017 66.08 67.50 66.08 67.27 469,821 +1.52(+2.31%)
Mar 29, 2017 65.70 65.76 64.87 65.75 310,971 +0.05(+0.07%)
Mar 28, 2017 65.15 65.97 64.69 65.70 367,750 +0.43(+0.66%)
Mar 27, 2017 64.73 65.82 63.69 65.27 379,566 -0.14(-0.21%)
Mar 24, 2017 65.42 66.50 64.98 65.41 360,141 +0.53(+0.82%)
Mar 23, 2017 64.16 65.62 64.08 64.88 346,492 +0.51(+0.80%)
Mar 22, 2017 65.16 63.08 64.36 1,099,560 -0.11(-0.17%)
Mar 21, 2017 68.90 69.53 64.24 64.47 1,112,371 -4.21(-6.13%)
Mar 20, 2017 67.90 69.05 67.15 68.69 447,428 +1.14(+1.69%)
Mar 17, 2017 67.15 68.39 66.87 67.54 886,163 +0.32(+0.48%)
Mar 16, 2017 67.30 68.89 67.18 67.22 615,170 +0.10(+0.15%)
Mar 15, 2017 65.74 67.29 65.55 67.12 399,504 +1.70(+2.60%)
Mar 14, 2017 65.99 65.99 64.20 65.42 366,770 -0.69(-1.04%)
Mar 13, 2017 63.98 66.31 63.98 66.11 745,061 +2.49(+3.91%)
Mar 10, 2017 62.58 63.73 62.12 63.62 483,417 +1.55(+2.49%)
Mar 09, 2017 61.38 62.32 61.30 62.07 260,807 +0.50(+0.82%)
Mar 08, 2017 62.02 62.33 61.50 61.57 392,515 -0.09(-0.14%)
Mar 07, 2017 61.42 61.96 61.36 61.66 325,808 +0.28(+0.45%)
Mar 06, 2017 61.50 61.76 60.81 61.38 365,850 +0.24(+0.39%)
Mar 03, 2017 61.43 61.73 60.75 61.15 218,925 -0.30(-0.48%)
Mar 02, 2017 62.22 62.55 61.34 61.44 202,917 -0.75(-1.20%)
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.