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 (%)
Oct 30, 2020 67.14 68.27 65.66 66.41 209,079 -1.53(-2.25%)
Oct 29, 2020 66.06 68.60 65.19 67.94 251,697 +1.73(+2.62%)
Oct 28, 2020 67.22 67.41 65.60 66.21 242,336 -2.20(-3.22%)
Oct 27, 2020 68.62 69.01 67.87 68.41 182,719 -0.64(-0.93%)
Oct 26, 2020 70.39 70.69 67.49 69.05 218,744 -2.30(-3.23%)
Oct 23, 2020 72.13 72.55 71.15 71.35 124,655 -0.82(-1.13%)
Oct 22, 2020 71.50 72.67 70.94 72.17 233,049 +0.49(+0.69%)
Oct 21, 2020 71.86 72.77 71.15 71.68 218,557 +0.22(+0.30%)
Oct 20, 2020 72.79 73.03 71.20 71.46 187,283 -0.57(-0.79%)
Oct 19, 2020 72.53 73.52 71.73 72.03 160,699 -0.08(-0.11%)
Oct 16, 2020 71.73 73.73 71.09 72.11 378,333 +0.27(+0.37%)
Oct 15, 2020 69.76 71.98 67.46 71.85 160,218 +0.86(+1.21%)
Oct 14, 2020 71.40 71.96 70.17 70.99 172,935 -0.04(-0.06%)
Oct 13, 2020 70.64 71.40 70.16 71.03 244,099 +0.42(+0.60%)
Oct 12, 2020 70.11 70.64 69.01 70.61 240,301 +1.31(+1.89%)
Oct 09, 2020 68.07 69.40 67.40 69.30 222,184 +2.36(+3.53%)
Oct 08, 2020 66.73 67.70 66.32 66.93 171,742 +0.92(+1.39%)
Oct 07, 2020 65.68 66.73 65.05 66.02 386,709 +1.29(+1.99%)
Oct 06, 2020 65.58 67.03 63.70 64.73 546,507 +1.05(+1.65%)
Oct 05, 2020 61.41 63.72 61.41 63.68 215,315 +2.92(+4.81%)
Oct 02, 2020 61.42 62.00 60.71 60.75 241,690 -2.30(-3.65%)
Oct 01, 2020 62.68 63.44 62.17 63.06 269,464 +1.10(+1.78%)
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%)
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.