Skip to main content

Advanced Energy (NQ: AEIS )

97.99 -0.98 (-0.99%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 61.80 63.11 61.14 61.95 347,688 +0.03(+0.05%)
Sep 29, 2020 61.03 62.85 61.03 61.92 361,793 +0.92(+1.50%)
Sep 28, 2020 59.97 61.87 59.48 61.01 269,576 +2.22(+3.78%)
Sep 25, 2020 58.08 59.09 57.64 58.78 209,383 +0.20(+0.34%)
Sep 24, 2020 56.74 59.24 56.15 58.59 255,874 +1.59(+2.80%)
Sep 23, 2020 58.45 59.75 56.94 56.99 312,130 -1.50(-2.56%)
Sep 22, 2020 57.96 58.73 56.79 58.49 183,499 +0.71(+1.23%)
Sep 21, 2020 56.52 57.92 56.19 57.78 260,061 -0.52(-0.89%)
Sep 18, 2020 59.94 60.21 57.24 58.30 730,456 -0.79(-1.33%)
Sep 17, 2020 57.50 59.20 56.94 59.09 286,013 -0.04(-0.07%)
Sep 16, 2020 60.24 61.19 58.87 59.13 223,552 -0.63(-1.05%)
Sep 15, 2020 60.18 60.87 59.48 59.76 280,627 -0.52(-0.87%)
Sep 14, 2020 58.94 60.53 58.85 60.28 264,172 +2.36(+4.08%)
Sep 11, 2020 57.73 58.52 57.41 57.92 396,010 +0.97(+1.71%)
Sep 10, 2020 59.59 60.05 56.90 56.94 287,105 -2.34(-3.95%)
Sep 09, 2020 59.54 60.37 57.73 59.29 448,406 +0.84(+1.43%)
Sep 08, 2020 64.60 65.69 58.40 58.45 915,206 -9.59(-14.09%)
Sep 04, 2020 72.56 72.86 65.74 68.04 395,401 -4.17(-5.78%)
Sep 03, 2020 74.12 74.68 71.86 72.21 647,275 -3.04(-4.04%)
Sep 02, 2020 73.50 75.26 72.77 75.25 309,889 +2.38(+3.27%)
Sep 01, 2020 73.05 73.49 72.06 72.87 273,914 -0.09(-0.12%)
Aug 31, 2020 74.50 74.60 72.96 72.96 250,240 -1.86(-2.49%)
Aug 28, 2020 73.00 74.99 72.84 74.82 200,545 +2.27(+3.13%)
Aug 27, 2020 74.70 74.70 71.91 72.54 188,944 -1.70(-2.29%)
Aug 26, 2020 74.45 74.78 73.43 74.25 139,080 -0.20(-0.26%)
Aug 25, 2020 74.69 75.16 73.31 74.44 191,362 -0.16(-0.21%)
Aug 24, 2020 74.94 76.29 73.28 74.60 204,362 +0.77(+1.04%)
Aug 21, 2020 74.60 75.10 72.69 73.83 228,686 -0.95(-1.28%)
Aug 20, 2020 76.62 76.77 74.44 74.79 194,159 -3.05(-3.92%)
Aug 19, 2020 78.21 78.80 77.28 77.84 181,631 -0.37(-0.48%)
Aug 18, 2020 80.16 80.19 77.82 78.21 260,233 -2.29(-2.85%)
Aug 17, 2020 79.47 80.97 79.36 80.51 213,120 +1.73(+2.20%)
Aug 14, 2020 78.42 79.94 78.26 78.77 192,214 -0.04(-0.05%)
Aug 13, 2020 78.50 79.62 77.63 78.81 202,264 +0.34(+0.44%)
Aug 12, 2020 77.24 79.36 76.99 78.47 229,304 +1.72(+2.24%)
Aug 11, 2020 78.57 80.62 76.25 76.75 304,784 -1.89(-2.40%)
Aug 10, 2020 77.46 79.01 76.39 78.64 359,674 +1.23(+1.59%)
Aug 07, 2020 75.40 77.50 74.68 77.41 410,132 +1.83(+2.42%)
Aug 06, 2020 78.24 78.24 73.74 75.58 364,186 -0.68(-0.89%)
Aug 05, 2020 78.20 78.50 73.99 76.25 584,154 +2.51(+3.40%)
Aug 04, 2020 73.30 74.07 73.13 73.75 201,897 +0.61(+0.83%)
Aug 03, 2020 72.99 74.64 72.66 73.13 218,025 +0.72(+0.99%)
Jul 31, 2020 70.77 72.42 69.47 72.42 277,857 +1.50(+2.11%)
Jul 30, 2020 67.37 71.33 67.37 70.92 251,740 +2.62(+3.83%)
Jul 29, 2020 67.93 68.75 67.74 68.30 246,678 +1.00(+1.49%)
Jul 28, 2020 69.06 69.23 67.14 67.30 152,369 -2.45(-3.51%)
Jul 27, 2020 68.10 70.27 68.10 69.75 154,819 +2.19(+3.25%)
Jul 24, 2020 69.94 69.94 67.44 67.55 142,941 -3.14(-4.44%)
Jul 23, 2020 69.64 71.77 69.38 70.69 480,881 +0.77(+1.10%)
Jul 22, 2020 68.99 70.28 68.99 69.93 225,913 +1.00(+1.46%)
Jul 21, 2020 70.91 70.91 68.49 68.92 312,309 -1.16(-1.66%)
Jul 20, 2020 69.30 70.62 69.15 70.08 247,403 +0.77(+1.11%)
Jul 17, 2020 69.43 69.78 68.60 69.32 265,463 +0.32(+0.47%)
Jul 16, 2020 68.79 69.59 67.75 68.99 257,102 -0.02(-0.03%)
Jul 15, 2020 70.50 71.21 67.55 69.01 312,640 +0.09(+0.13%)
Jul 14, 2020 67.73 68.93 65.99 68.92 245,939 +1.07(+1.58%)
Jul 13, 2020 69.14 70.42 67.74 67.85 238,087 -0.13(-0.19%)
Jul 10, 2020 69.02 69.14 67.09 67.98 221,067 -0.99(-1.44%)
Jul 09, 2020 68.79 69.32 67.20 68.97 240,758 +0.59(+0.86%)
Jul 08, 2020 65.36 68.38 65.36 68.38 277,695 +2.11(+3.18%)
Jul 07, 2020 66.85 68.40 66.15 66.27 213,547 -1.27(-1.88%)
Jul 06, 2020 67.61 69.08 67.35 67.54 195,775 +1.36(+2.05%)
Jul 02, 2020 66.23 67.03 65.42 66.19 223,302 +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.