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 (%)
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%)
Jul 01, 2020 66.83 67.70 64.68 64.81 265,798 -1.92(-2.88%)
Jun 30, 2020 64.46 67.29 64.33 66.73 319,096 +2.38(+3.70%)
Jun 29, 2020 62.57 64.74 61.65 64.34 279,347 +2.52(+4.08%)
Jun 26, 2020 64.77 65.11 61.60 61.82 322,762 -3.28(-5.03%)
Jun 25, 2020 63.41 65.17 61.93 65.10 271,051 +1.10(+1.72%)
Jun 24, 2020 65.06 65.53 63.63 64.00 258,087 -1.74(-2.65%)
Jun 23, 2020 66.90 66.95 65.26 65.74 152,151 -0.15(-0.22%)
Jun 22, 2020 65.11 66.22 63.98 65.89 211,659 +0.37(+0.57%)
Jun 19, 2020 66.62 67.55 65.28 65.52 529,098 -0.15(-0.22%)
Jun 18, 2020 64.95 66.45 64.95 65.66 226,755 +0.35(+0.54%)
Jun 17, 2020 67.12 67.19 65.29 65.31 243,689 -1.05(-1.59%)
Jun 16, 2020 66.52 67.60 64.91 66.36 204,657 +2.38(+3.72%)
Jun 15, 2020 61.26 64.27 60.62 63.98 293,092 +0.52(+0.82%)
Jun 12, 2020 63.63 64.75 62.02 63.46 258,047 +2.39(+3.92%)
Jun 11, 2020 64.73 66.68 60.29 61.07 292,039 -6.35(-9.42%)
Jun 10, 2020 69.16 69.16 66.84 67.42 311,097 -1.45(-2.10%)
Jun 09, 2020 68.48 70.00 68.12 68.86 237,174 -0.73(-1.05%)
Jun 08, 2020 72.18 72.84 69.39 69.59 371,182 -2.26(-3.15%)
Jun 05, 2020 72.44 74.24 71.64 71.86 335,258 +1.95(+2.79%)
Jun 04, 2020 68.40 70.01 67.94 69.91 315,216 +0.65(+0.94%)
Jun 03, 2020 67.13 69.99 66.69 69.26 324,168 +3.22(+4.87%)
Jun 02, 2020 65.46 66.57 64.92 66.04 185,163 +0.68(+1.05%)
Jun 01, 2020 65.64 66.59 65.14 65.35 287,790 -0.43(-0.65%)
May 29, 2020 63.77 66.36 63.58 65.78 610,068 +1.58(+2.47%)
May 28, 2020 64.96 66.37 63.00 64.20 387,549 -0.87(-1.33%)
May 27, 2020 64.91 65.16 61.79 65.06 315,042 +0.99(+1.55%)
May 26, 2020 63.92 64.85 62.44 64.07 247,932 +2.82(+4.60%)
May 22, 2020 61.67 61.67 60.41 61.25 169,660 -0.22(-0.35%)
May 21, 2020 63.53 63.82 61.43 61.47 252,732 -2.41(-3.77%)
May 20, 2020 62.72 64.79 62.72 63.88 257,265 +2.42(+3.94%)
May 19, 2020 60.63 63.36 60.07 61.46 287,640 +0.88(+1.45%)
May 18, 2020 60.06 60.95 58.57 60.58 304,335 +3.12(+5.43%)
May 15, 2020 57.92 58.31 56.70 57.46 225,334 -1.91(-3.22%)
May 14, 2020 56.41 59.52 54.69 59.37 269,193 +1.28(+2.20%)
May 13, 2020 58.82 59.50 56.93 58.09 376,088 -1.44(-2.41%)
May 12, 2020 62.23 62.31 59.51 59.53 420,555 -2.51(-4.05%)
May 11, 2020 60.73 62.45 60.12 62.04 362,107 +0.10(+0.16%)
May 08, 2020 59.50 62.07 59.50 61.94 238,947 +2.88(+4.88%)
May 07, 2020 60.27 60.27 58.19 59.06 340,500 +1.22(+2.11%)
May 06, 2020 55.12 60.32 54.99 57.84 372,045 +3.88(+7.19%)
May 05, 2020 53.34 56.00 53.20 53.96 206,107 +1.69(+3.24%)
May 04, 2020 51.52 53.08 50.26 52.27 326,930 -0.02(-0.04%)
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.