Advanced Energy (NQ: AEIS )

106.94 USD -4.43 (-3.98%)
Official Closing Price Updated: 4:23 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 57.58 58.35 55.56 55.60 372,167 -4.01(-6.73%)
Apr 29, 2020 53.94 60.19 53.17 59.61 402,511 +7.56(+14.52%)
Apr 28, 2020 52.29 52.89 50.46 52.05 376,057 +1.25(+2.46%)
Apr 27, 2020 49.77 51.48 49.22 50.80 248,131 +1.62(+3.29%)
Apr 24, 2020 48.88 49.37 47.82 49.18 205,500 +0.26(+0.53%)
Apr 23, 2020 49.61 50.18 47.70 48.92 354,587 -0.48(-0.97%)
Apr 22, 2020 49.36 50.15 48.09 49.40 385,472 +1.71(+3.59%)
Apr 21, 2020 49.50 49.93 46.98 47.69 232,327 -4.02(-7.77%)
Apr 20, 2020 51.68 53.57 51.38 51.71 254,019 -2.04(-3.80%)
Apr 17, 2020 52.18 54.24 50.82 53.75 313,200 +3.53(+7.03%)
Apr 16, 2020 50.24 51.02 48.66 50.22 285,297 +0.98(+1.99%)
Apr 15, 2020 50.53 51.33 49.04 49.24 342,880 -3.69(-6.97%)
Apr 14, 2020 52.57 53.18 50.43 52.93 218,582 +2.42(+4.79%)
Apr 13, 2020 50.88 51.84 49.98 50.51 219,289 -1.11(-2.15%)
Apr 09, 2020 51.74 53.36 50.19 51.62 228,400 +1.29(+2.56%)
Apr 08, 2020 52.11 52.44 49.59 50.33 347,979 -1.35(-2.61%)
Apr 07, 2020 51.04 52.15 49.27 51.68 315,992 +3.07(+6.32%)
Apr 06, 2020 45.30 48.98 45.30 48.61 337,805 +5.54(+12.86%)
Apr 03, 2020 45.38 45.99 41.78 43.07 210,600 -2.08(-4.61%)
Apr 02, 2020 43.08 45.74 42.99 45.15 269,574 +1.00(+2.27%)
Apr 01, 2020 45.90 46.96 43.55 44.15 269,682 -4.34(-8.95%)
Mar 31, 2020 49.79 50.38 46.62 48.49 381,229 -1.67(-3.33%)
Mar 30, 2020 50.19 51.74 48.98 50.16 299,604 -0.02(-0.04%)
Mar 27, 2020 52.93 53.73 49.14 50.18 315,700 -5.03(-9.11%)
Mar 26, 2020 46.78 56.61 45.49 55.21 370,107 +8.90(+19.22%)
Mar 25, 2020 44.40 48.81 42.04 46.31 386,110 +2.22(+5.04%)
Mar 24, 2020 41.33 44.55 38.67 44.09 317,610 +5.48(+14.19%)
Mar 23, 2020 35.34 39.42 34.78 38.61 449,435 +2.62(+7.28%)
Mar 20, 2020 39.27 42.41 34.43 35.99 487,300 -2.10(-5.51%)
Mar 19, 2020 35.32 39.41 33.42 38.09 402,972 +2.54(+7.14%)
Mar 18, 2020 42.36 43.63 33.38 35.55 413,060 -10.32(-22.50%)
Mar 17, 2020 41.08 46.01 39.21 45.87 544,515 +5.25(+12.92%)
Mar 16, 2020 40.63 43.91 40.04 40.62 529,511 -5.62(-12.15%)
Mar 13, 2020 46.28 47.14 41.31 46.24 521,300 +2.64(+6.06%)
Mar 12, 2020 47.54 48.57 43.52 43.60 315,656 -8.19(-15.81%)
Mar 11, 2020 53.72 54.88 51.20 51.79 199,038 -3.87(-6.95%)
Mar 10, 2020 56.57 56.67 53.12 55.66 266,242 +1.15(+2.11%)
Mar 09, 2020 58.52 61.77 54.22 54.51 322,921 -6.94(-11.29%)
Mar 06, 2020 59.60 61.80 59.28 61.45 489,400 -0.31(-0.50%)
Mar 05, 2020 61.50 63.03 60.76 61.76 306,272 -1.30(-2.06%)
Mar 04, 2020 60.41 63.18 59.83 63.06 266,014 +3.44(+5.77%)
Mar 03, 2020 59.79 61.57 58.51 59.62 536,387 -0.32(-0.53%)
Mar 02, 2020 59.73 60.17 57.81 59.94 287,816 +0.47(+0.78%)
Feb 28, 2020 57.06 60.73 57.04 59.47 381,700 -0.54(-0.89%)
Feb 27, 2020 58.40 61.13 57.82 60.01 481,789 -0.76(-1.25%)
Feb 26, 2020 60.90 62.12 60.35 60.77 216,670 +0.25(+0.41%)
Feb 25, 2020 63.55 63.78 59.96 60.52 344,343 -2.45(-3.89%)
Feb 24, 2020 64.00 64.94 62.49 62.97 260,731 -3.79(-5.68%)
Feb 21, 2020 68.84 68.91 66.59 66.76 197,700 -2.63(-3.79%)
Feb 20, 2020 70.53 71.33 68.59 69.39 280,703 -1.70(-2.39%)
Feb 19, 2020 73.12 74.03 70.28 71.09 366,746 -0.91(-1.26%)
Feb 18, 2020 76.94 76.94 71.42 72.00 433,430 -4.86(-6.32%)
Feb 14, 2020 78.01 78.49 75.95 76.86 265,200 -1.08(-1.39%)
Feb 13, 2020 76.16 78.21 75.72 77.94 326,214 +1.44(+1.88%)
Feb 12, 2020 75.62 76.85 75.11 76.50 337,516 +1.59(+2.12%)
Feb 11, 2020 72.54 75.14 72.09 74.91 262,212 +3.07(+4.27%)
Feb 10, 2020 70.53 71.93 70.21 71.84 490,894 +0.82(+1.15%)
Feb 07, 2020 72.47 72.47 70.40 71.02 234,100 -2.13(-2.91%)
Feb 06, 2020 73.68 73.83 72.69 73.15 164,664 -0.55(-0.75%)
Feb 05, 2020 74.05 74.08 72.44 73.70 159,825 +0.80(+1.10%)
Feb 04, 2020 72.50 73.56 71.80 72.90 213,631 +1.83(+2.57%)
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.