Skip to main content

Advanced Energy (NQ: AEIS )

102.40 +0.38 (+0.37%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 63.01 63.01 63.01 0 +1.56(+2.54%)
Mar 28, 2018 62.09 62.41 60.62 61.45 332,209 -0.68(-1.10%)
Mar 27, 2018 65.40 66.05 61.76 62.13 337,917 -3.21(-4.92%)
Mar 26, 2018 64.02 65.44 63.54 65.35 457,432 +2.51(+4.00%)
Mar 23, 2018 66.77 67.31 62.81 62.84 358,597 -3.89(-5.82%)
Mar 22, 2018 68.18 69.12 66.66 66.72 348,865 -2.24(-3.25%)
Mar 21, 2018 68.17 70.26 68.17 68.96 442,513 +0.79(+1.16%)
Mar 20, 2018 68.52 68.95 67.94 68.17 259,455 -0.34(-0.49%)
Mar 19, 2018 69.30 69.41 67.38 68.51 289,351 -1.16(-1.67%)
Mar 16, 2018 70.42 70.50 68.89 69.67 705,659 -0.88(-1.24%)
Mar 15, 2018 69.35 70.66 68.73 70.55 540,671 +1.52(+2.20%)
Mar 14, 2018 69.35 70.23 68.93 69.03 414,153 -0.25(-0.36%)
Mar 13, 2018 70.30 71.42 69.08 69.27 415,184 -0.77(-1.10%)
Mar 12, 2018 71.02 71.66 69.97 70.04 252,196 -0.62(-0.88%)
Mar 09, 2018 68.94 71.22 68.94 70.66 428,333 +1.54(+2.23%)
Mar 08, 2018 69.29 69.52 68.49 69.13 270,102 +0.21(+0.30%)
Mar 07, 2018 68.44 69.91 68.34 68.92 441,381 -0.22(-0.31%)
Mar 06, 2018 66.53 69.31 66.27 69.14 479,669 +2.98(+4.50%)
Mar 05, 2018 65.78 66.90 65.55 66.16 463,879 +0.14(+0.21%)
Mar 02, 2018 64.52 66.27 64.20 66.02 259,521 +0.82(+1.26%)
Mar 01, 2018 65.50 66.42 64.21 65.20 299,592 -0.20(-0.30%)
Feb 28, 2018 66.38 66.99 65.40 65.40 341,418 -0.37(-0.57%)
Feb 27, 2018 66.68 67.40 65.77 65.77 807,412 -0.80(-1.20%)
Feb 26, 2018 66.28 66.93 65.89 66.57 368,297 +0.28(+0.42%)
Feb 23, 2018 66.34 66.96 65.42 66.30 307,111 +0.73(+1.11%)
Feb 22, 2018 65.57 397,492 -0.77(-1.16%)
Feb 21, 2018 66.72 67.04 65.94 66.34 496,860 -0.05(-0.07%)
Feb 20, 2018 64.11 67.51 63.98 66.39 557,541 +1.74(+2.68%)
Feb 16, 2018 64.65 64.65 64.65 0 -1.08(-1.65%)
Feb 15, 2018 65.52 65.91 63.96 65.73 301,216 +0.91(+1.40%)
Feb 14, 2018 63.00 65.21 62.97 64.83 379,556 +1.36(+2.14%)
Feb 13, 2018 64.05 64.17 62.59 63.47 470,591 -0.79(-1.23%)
Feb 12, 2018 64.25 64.88 63.27 64.25 487,916 +0.65(+1.02%)
Feb 09, 2018 62.67 64.36 61.11 63.60 729,431 +2.07(+3.37%)
Feb 08, 2018 63.95 64.59 61.64 61.53 587,510 -2.35(-3.67%)
Feb 07, 2018 65.64 65.64 63.60 63.88 541,175 -2.22(-3.36%)
Feb 06, 2018 63.37 66.65 62.46 66.10 602,198 +1.02(+1.56%)
Feb 05, 2018 67.53 68.83 64.74 65.08 729,861 -3.64(-5.29%)
Feb 02, 2018 70.97 71.79 68.36 68.72 429,481 -3.09(-4.30%)
Feb 01, 2018 69.65 72.78 69.65 71.81 477,510 +1.67(+2.38%)
Jan 31, 2018 71.74 74.45 68.25 70.14 780,725 -1.10(-1.55%)
Jan 30, 2018 71.72 73.36 70.88 71.25 583,414 -1.88(-2.58%)
Jan 29, 2018 72.55 73.39 70.81 73.13 488,452 +0.50(+0.69%)
Jan 26, 2018 71.85 72.73 71.40 72.63 337,768 +1.54(+2.16%)
Jan 25, 2018 74.95 74.95 70.85 71.09 458,605 -2.64(-3.58%)
Jan 24, 2018 76.11 76.18 72.87 73.73 430,563 -2.30(-3.02%)
Jan 23, 2018 75.98 76.91 75.12 76.03 328,582 +0.47(+0.63%)
Jan 22, 2018 76.26 76.58 75.21 75.56 516,893 -0.90(-1.17%)
Jan 19, 2018 74.74 76.67 74.34 76.45 603,167 +1.92(+2.58%)
Jan 18, 2018 73.96 75.72 73.87 74.53 611,402 +0.56(+0.76%)
Jan 17, 2018 71.62 73.97 71.23 73.97 664,068 +3.13(+4.41%)
Jan 16, 2018 70.93 71.58 70.19 70.84 446,976 +0.60(+0.86%)
Jan 12, 2018 70.24 70.24 70.24 0 +0.61(+0.88%)
Jan 11, 2018 67.84 69.94 67.84 69.63 528,835 +2.31(+3.43%)
Jan 10, 2018 67.38 68.15 66.63 67.32 596,137 -0.72(-1.06%)
Jan 09, 2018 70.95 71.08 67.92 68.04 529,305 -2.60(-3.69%)
Jan 08, 2018 70.80 71.62 70.03 70.64 513,887 -0.21(-0.29%)
Jan 05, 2018 67.14 71.03 66.87 70.85 670,157 +3.84(+5.72%)
Jan 04, 2018 67.94 68.45 66.32 67.02 855,282 -0.95(-1.39%)
Jan 03, 2018 68.84 69.29 67.65 67.96 507,172 -0.48(-0.71%)
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.