Advanced Energy (NQ: AEIS )

104.45 USD +3.15 (+3.11%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 75.08 75.36 73.67 73.80 353,719 -1.24(-1.65%)
Apr 27, 2017 73.25 75.73 73.25 75.04 617,906 +2.54(+3.50%)
Apr 26, 2017 72.23 72.69 71.07 72.50 296,891 +0.26(+0.36%)
Apr 25, 2017 72.43 70.52 72.24 416,930 +1.11(+1.56%)
Apr 24, 2017 69.65 71.15 69.50 71.13 493,382 +2.63(+3.84%)
Apr 21, 2017 68.79 69.00 67.68 68.50 308,859 -0.43(-0.62%)
Apr 20, 2017 67.60 69.00 67.55 68.93 406,261 +1.82(+2.72%)
Apr 19, 2017 66.38 67.97 66.21 67.11 446,898 +1.36(+2.06%)
Apr 18, 2017 65.49 65.94 65.08 65.75 206,542 +0.00(+0.00%)
Apr 17, 2017 64.59 65.88 64.57 65.75 297,642 +1.30(+2.02%)
Apr 13, 2017 65.16 65.94 64.28 64.45 337,838 -0.90(-1.38%)
Apr 12, 2017 66.38 66.57 65.20 65.35 249,802 -1.11(-1.67%)
Apr 11, 2017 66.53 66.80 65.26 66.46 345,774 -0.27(-0.40%)
Apr 10, 2017 67.65 66.38 66.73 221,858 +0.02(+0.03%)
Apr 07, 2017 66.26 66.96 66.23 66.71 276,186 +0.05(+0.07%)
Apr 06, 2017 66.68 67.06 65.49 66.66 371,225 -0.12(-0.18%)
Apr 05, 2017 67.67 68.61 66.69 66.78 369,810 -1.02(-1.50%)
Apr 04, 2017 68.02 68.80 67.27 67.80 369,486 -0.49(-0.72%)
Apr 03, 2017 69.32 69.55 67.80 68.29 519,976 -0.27(-0.39%)
Mar 31, 2017 68.25 69.23 67.76 68.56 512,258 +0.22(+0.32%)
Mar 30, 2017 67.13 68.58 67.13 68.34 462,453 +1.54(+2.31%)
Mar 29, 2017 66.75 66.81 65.90 66.80 306,094 +0.05(+0.07%)
Mar 28, 2017 66.19 67.02 65.72 66.75 361,983 +0.44(+0.66%)
Mar 27, 2017 65.76 66.87 64.70 66.31 373,613 -0.14(-0.21%)
Mar 24, 2017 66.46 67.56 66.02 66.45 354,493 +0.54(+0.82%)
Mar 23, 2017 65.18 66.67 65.10 65.91 341,058 +0.52(+0.80%)
Mar 22, 2017 66.20 64.09 65.39 1,082,315 -0.11(-0.17%)
Mar 21, 2017 70.00 70.64 65.26 65.50 1,094,925 -4.28(-6.13%)
Mar 20, 2017 68.98 70.15 68.22 69.78 440,411 +1.16(+1.69%)
Mar 17, 2017 68.22 69.48 67.94 68.62 872,265 +0.33(+0.48%)
Mar 16, 2017 68.37 69.99 68.25 68.29 605,522 +0.10(+0.15%)
Mar 15, 2017 66.79 68.36 66.59 68.19 393,239 +1.73(+2.60%)
Mar 14, 2017 67.04 67.04 65.22 66.46 361,018 -0.70(-1.04%)
Mar 13, 2017 65.00 67.36 65.00 67.16 733,376 +2.53(+3.91%)
Mar 10, 2017 63.58 64.75 63.11 64.63 475,836 +1.57(+2.49%)
Mar 09, 2017 62.36 63.31 62.28 63.06 256,717 +0.51(+0.82%)
Mar 08, 2017 63.01 63.32 62.48 62.55 386,359 -0.09(-0.14%)
Mar 07, 2017 62.40 62.95 62.34 62.64 320,699 +0.28(+0.45%)
Mar 06, 2017 62.48 62.74 61.78 62.36 360,113 +0.24(+0.39%)
Mar 03, 2017 62.41 62.71 61.72 62.12 215,492 -0.30(-0.48%)
Mar 02, 2017 63.21 63.54 62.32 62.42 199,735 -0.76(-1.20%)
Mar 01, 2017 62.95 63.50 62.69 63.18 398,928 +1.08(+1.74%)
Feb 28, 2017 63.05 63.80 62.02 62.10 265,657 -0.96(-1.52%)
Feb 27, 2017 62.72 63.49 62.44 63.06 427,714 +0.68(+1.09%)
Feb 24, 2017 61.00 62.48 60.85 62.38 331,299 +0.72(+1.17%)
Feb 23, 2017 62.10 62.30 61.36 61.66 289,195 -0.61(-0.98%)
Feb 22, 2017 63.22 63.30 61.81 62.27 292,335 -0.52(-0.83%)
Feb 21, 2017 61.69 63.27 61.60 62.79 426,099 +1.23(+2.00%)
Feb 17, 2017 61.56 61.56 61.56 0 -0.23(-0.37%)
Feb 16, 2017 62.53 62.66 61.17 61.79 397,314 -0.74(-1.18%)
Feb 15, 2017 61.93 62.62 61.50 62.53 372,688 +0.59(+0.95%)
Feb 14, 2017 62.05 62.85 61.45 61.94 215,923 -0.30(-0.48%)
Feb 13, 2017 62.50 62.94 61.95 62.24 303,572 +0.25(+0.40%)
Feb 10, 2017 62.27 62.98 61.48 61.99 260,798 -0.01(-0.02%)
Feb 09, 2017 61.57 62.54 61.57 62.00 319,964 +0.50(+0.81%)
Feb 08, 2017 62.00 62.03 60.89 61.50 411,708 -0.12(-0.19%)
Feb 07, 2017 61.23 62.29 61.19 61.62 453,840 +0.43(+0.70%)
Feb 06, 2017 61.97 62.50 60.59 61.19 632,000 -0.51(-0.83%)
Feb 03, 2017 61.37 62.75 61.36 61.70 446,635 +0.42(+0.69%)
Feb 02, 2017 59.58 61.95 58.87 61.28 597,626 +1.48(+2.47%)
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.