Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 61.80 63.12 61.14 61.96 347,662 +0.03(+0.05%)
Sep 29, 2020 61.03 62.85 61.03 61.93 361,766 +0.92(+1.50%)
Sep 28, 2020 59.98 61.88 59.49 61.01 269,556 +2.22(+3.78%)
Sep 25, 2020 58.09 59.09 57.65 58.79 209,368 +0.20(+0.34%)
Sep 24, 2020 56.74 59.24 56.15 58.59 255,854 +1.59(+2.80%)
Sep 23, 2020 58.45 59.75 56.94 57.00 312,106 -1.50(-2.56%)
Sep 22, 2020 57.96 58.74 56.79 58.49 183,486 +0.71(+1.23%)
Sep 21, 2020 56.52 57.92 56.20 57.78 260,042 -0.52(-0.89%)
Sep 18, 2020 59.95 60.22 57.24 58.31 730,401 -0.79(-1.33%)
Sep 17, 2020 57.51 59.20 56.95 59.09 285,992 -0.04(-0.07%)
Sep 16, 2020 60.24 61.19 58.88 59.13 223,535 -0.63(-1.05%)
Sep 15, 2020 60.19 60.87 59.49 59.76 280,606 -0.52(-0.87%)
Sep 14, 2020 58.95 60.53 58.86 60.28 264,152 +2.36(+4.08%)
Sep 11, 2020 57.73 58.52 57.41 57.92 395,981 +0.97(+1.71%)
Sep 10, 2020 59.59 60.06 56.91 56.95 287,084 -2.34(-3.95%)
Sep 09, 2020 59.55 60.37 57.73 59.29 448,373 +0.84(+1.43%)
Sep 08, 2020 64.61 65.70 58.40 58.45 915,138 -9.59(-14.09%)
Sep 04, 2020 72.57 72.87 65.75 68.04 395,371 -4.17(-5.78%)
Sep 03, 2020 74.12 74.69 71.86 72.21 647,227 -3.04(-4.04%)
Sep 02, 2020 73.50 75.27 72.78 75.26 309,866 +2.38(+3.27%)
Sep 01, 2020 73.05 73.49 72.07 72.87 273,893 -0.09(-0.12%)
Aug 31, 2020 74.51 74.60 72.96 72.96 250,221 -1.86(-2.49%)
Aug 28, 2020 73.00 74.99 72.84 74.82 200,530 +2.27(+3.13%)
Aug 27, 2020 74.71 74.71 71.92 72.55 188,930 -1.70(-2.29%)
Aug 26, 2020 74.46 74.78 73.44 74.25 139,069 -0.20(-0.26%)
Aug 25, 2020 74.70 75.17 73.32 74.45 191,347 -0.16(-0.21%)
Aug 24, 2020 74.94 76.30 73.29 74.61 204,346 +0.77(+1.04%)
Aug 21, 2020 74.61 75.11 72.70 73.84 228,669 -0.95(-1.28%)
Aug 20, 2020 76.62 76.77 74.45 74.79 194,144 -3.05(-3.92%)
Aug 19, 2020 78.22 78.81 77.28 77.85 181,618 -0.37(-0.48%)
Aug 18, 2020 80.17 80.20 77.83 78.22 260,213 -2.29(-2.85%)
Aug 17, 2020 79.48 80.98 79.36 80.51 213,104 +1.73(+2.20%)
Aug 14, 2020 78.43 79.94 78.27 78.78 192,200 -0.04(-0.05%)
Aug 13, 2020 78.51 79.63 77.64 78.82 202,249 +0.34(+0.44%)
Aug 12, 2020 77.25 79.36 77.00 78.48 229,287 +1.72(+2.24%)
Aug 11, 2020 78.57 80.63 76.26 76.75 304,761 -1.89(-2.40%)
Aug 10, 2020 77.46 79.02 76.40 78.64 359,647 +1.23(+1.59%)
Aug 07, 2020 75.40 77.50 74.69 77.41 410,101 +1.83(+2.42%)
Aug 06, 2020 78.25 78.25 73.74 75.58 364,159 -0.68(-0.89%)
Aug 05, 2020 78.21 78.51 74.00 76.26 584,110 +2.51(+3.40%)
Aug 04, 2020 73.31 74.08 73.14 73.75 201,882 +0.61(+0.83%)
Aug 03, 2020 72.99 74.65 72.67 73.14 218,009 +0.72(+0.99%)
Jul 31, 2020 70.78 72.42 69.48 72.42 277,837 +1.50(+2.11%)
Jul 30, 2020 67.37 71.34 67.37 70.93 251,721 +2.62(+3.83%)
Jul 29, 2020 67.93 68.76 67.75 68.31 246,660 +1.00(+1.49%)
Jul 28, 2020 69.06 69.23 67.15 67.30 152,358 -2.45(-3.51%)
Jul 27, 2020 68.11 70.28 68.11 69.75 154,807 +2.20(+3.25%)
Jul 24, 2020 69.94 69.94 67.44 67.56 142,931 -3.14(-4.44%)
Jul 23, 2020 69.65 71.77 69.38 70.70 480,844 +0.77(+1.10%)
Jul 22, 2020 69.00 70.29 69.00 69.93 225,896 +1.00(+1.46%)
Jul 21, 2020 70.92 70.92 68.49 68.93 312,285 -1.16(-1.66%)
Jul 20, 2020 69.30 70.63 69.15 70.09 247,384 +0.77(+1.11%)
Jul 17, 2020 69.44 69.78 68.60 69.32 265,443 +0.32(+0.47%)
Jul 16, 2020 68.80 69.60 67.76 69.00 257,083 -0.02(-0.03%)
Jul 15, 2020 70.50 71.21 67.56 69.02 312,616 +0.09(+0.13%)
Jul 14, 2020 67.74 68.94 65.99 68.93 245,920 +1.07(+1.58%)
Jul 13, 2020 69.14 70.43 67.75 67.85 238,069 -0.13(-0.19%)
Jul 10, 2020 69.03 69.14 67.10 67.98 221,050 -0.99(-1.44%)
Jul 09, 2020 68.80 69.33 67.21 68.98 240,739 +0.59(+0.86%)
Jul 08, 2020 65.36 68.39 65.36 68.39 277,674 +2.11(+3.18%)
Jul 07, 2020 66.86 68.41 66.15 66.28 213,531 -1.27(-1.88%)
Jul 06, 2020 67.62 69.08 67.35 67.55 195,760 +1.36(+2.05%)
Jul 02, 2020 66.24 67.04 65.42 66.19 223,285 +1.38(+2.13%)
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.