Skip to main content

Advanced Energy (NQ: AEIS )

101.56 -0.45 (-0.45%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 58.37 58.88 56.50 58.28 361,648 -0.23(-0.39%)
Oct 30, 2019 59.24 59.24 58.04 58.51 160,369 -0.73(-1.23%)
Oct 29, 2019 60.61 60.95 58.95 59.24 296,237 -1.51(-2.48%)
Oct 28, 2019 59.31 60.97 59.31 60.75 271,599 +1.68(+2.84%)
Oct 25, 2019 57.42 59.94 56.64 59.07 573,422 +1.62(+2.82%)
Oct 24, 2019 53.88 57.60 53.88 57.46 603,594 +5.36(+10.28%)
Oct 23, 2019 53.52 53.52 51.29 52.10 263,184 -1.68(-3.12%)
Oct 22, 2019 52.96 53.84 52.57 53.78 386,941 +1.09(+2.08%)
Oct 21, 2019 53.09 53.68 52.62 52.68 203,550 +0.24(+0.45%)
Oct 18, 2019 52.99 53.43 52.08 52.45 269,929 -0.82(-1.54%)
Oct 17, 2019 52.56 53.63 52.56 53.26 284,171 +1.33(+2.56%)
Oct 16, 2019 53.54 53.72 51.83 51.93 212,829 -1.80(-3.36%)
Oct 15, 2019 53.32 53.82 52.47 53.74 401,508 +0.47(+0.89%)
Oct 14, 2019 52.93 53.53 52.59 53.26 237,648 +0.18(+0.33%)
Oct 11, 2019 52.46 54.35 52.46 53.09 463,503 -0.11(-0.20%)
Oct 10, 2019 53.50 54.34 52.74 53.19 220,228 -0.13(-0.24%)
Oct 09, 2019 53.23 53.67 52.70 53.32 238,444 +0.79(+1.50%)
Oct 08, 2019 54.14 54.17 52.48 52.53 188,961 -2.23(-4.07%)
Oct 07, 2019 54.80 55.27 54.14 54.76 230,971 -0.48(-0.87%)
Oct 04, 2019 54.44 55.32 54.32 55.25 187,287 +1.21(+2.24%)
Oct 03, 2019 53.97 54.10 52.70 54.03 249,249 +0.15(+0.27%)
Oct 02, 2019 54.76 54.76 52.95 53.89 298,374 -1.38(-2.50%)
Oct 01, 2019 57.00 58.08 54.93 55.27 178,444 -1.35(-2.39%)
Sep 30, 2019 57.05 57.38 56.31 56.62 203,185 -0.07(-0.12%)
Sep 27, 2019 58.75 58.95 56.19 56.69 267,089 -2.01(-3.43%)
Sep 26, 2019 59.17 59.70 58.34 58.70 258,815 +0.54(+0.93%)
Sep 25, 2019 56.93 58.22 56.43 58.16 244,234 +0.71(+1.24%)
Sep 24, 2019 58.07 58.92 56.81 57.45 385,868 -0.03(-0.05%)
Sep 23, 2019 56.84 57.69 56.17 57.47 230,336 +1.91(+3.44%)
Sep 20, 2019 56.73 56.97 55.11 55.56 335,839 -0.93(-1.64%)
Sep 19, 2019 57.12 57.38 56.45 56.49 146,909 -0.25(-0.43%)
Sep 18, 2019 56.83 56.91 55.57 56.74 249,674 -0.05(-0.09%)
Sep 17, 2019 56.35 57.10 56.02 56.78 153,740 +0.23(+0.40%)
Sep 16, 2019 55.33 56.75 54.56 56.56 285,096 +1.00(+1.79%)
Sep 13, 2019 56.32 56.36 55.20 55.56 334,217 -0.82(-1.45%)
Sep 12, 2019 57.60 57.60 56.07 56.38 477,660 -0.68(-1.19%)
Sep 11, 2019 56.03 57.62 55.32 57.06 281,311 +1.49(+2.68%)
Sep 10, 2019 55.29 55.57 54.46 55.57 200,655 +0.22(+0.39%)
Sep 09, 2019 54.96 55.64 54.72 55.35 224,849 +0.82(+1.50%)
Sep 06, 2019 55.23 55.23 53.36 54.54 133,849 -0.39(-0.72%)
Sep 05, 2019 53.95 56.06 53.47 54.93 290,270 +2.12(+4.01%)
Sep 04, 2019 51.94 52.94 51.94 52.81 167,754 +1.53(+2.98%)
Sep 03, 2019 50.60 51.52 50.27 51.28 405,657 +0.35(+0.70%)
Aug 30, 2019 50.16 51.21 49.72 50.93 226,022 +1.33(+2.68%)
Aug 29, 2019 48.58 49.70 48.58 49.60 130,785 +2.01(+4.23%)
Aug 28, 2019 46.62 47.80 46.14 47.58 180,362 +0.82(+1.75%)
Aug 27, 2019 47.45 48.06 46.67 46.76 340,755 -0.40(-0.86%)
Aug 26, 2019 47.74 48.05 47.00 47.17 118,216 +0.02(+0.04%)
Aug 23, 2019 48.79 49.08 46.96 47.15 140,237 -2.06(-4.19%)
Aug 22, 2019 49.61 49.85 48.82 49.21 111,894 -0.18(-0.36%)
Aug 21, 2019 48.88 49.43 48.45 49.39 250,702 +1.30(+2.71%)
Aug 20, 2019 48.75 49.27 47.94 48.09 188,877 -0.73(-1.49%)
Aug 19, 2019 48.61 49.01 48.03 48.82 241,580 +1.37(+2.89%)
Aug 16, 2019 47.10 47.95 46.71 47.45 199,049 +0.66(+1.41%)
Aug 15, 2019 47.04 47.40 46.40 46.78 205,439 +0.02(+0.04%)
Aug 14, 2019 46.60 47.24 46.16 46.76 381,008 -1.33(-2.77%)
Aug 13, 2019 47.39 49.31 47.24 48.10 194,423 +0.46(+0.97%)
Aug 12, 2019 47.56 48.07 46.99 47.63 158,718 -0.19(-0.39%)
Aug 09, 2019 49.07 49.31 47.31 47.82 281,286 -1.79(-3.60%)
Aug 08, 2019 47.91 49.80 47.91 49.61 342,419 +1.89(+3.97%)
Aug 07, 2019 47.45 47.76 45.93 47.71 509,438 -0.60(-1.25%)
Aug 06, 2019 53.24 53.25 47.92 48.31 706,426 -2.28(-4.50%)
Aug 05, 2019 52.24 52.85 50.34 50.59 514,619 -2.91(-5.44%)
Aug 02, 2019 55.31 55.81 53.13 53.50 332,594 -2.17(-3.90%)
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.