Advanced Energy (NQ: AEIS )

115.79 USD +2.49 (+2.20%)
Official Closing Price Updated: 4:37 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 66.50 66.99 65.40 65.53 238,178 -1.00(-1.50%)
May 30, 2018 66.41 67.95 66.12 66.53 456,237 +0.65(+0.99%)
May 29, 2018 65.31 66.36 63.44 65.88 315,078 -0.11(-0.17%)
May 25, 2018 65.99 65.99 65.99 0 -0.16(-0.24%)
May 24, 2018 65.56 66.29 65.09 66.15 223,889 +0.59(+0.90%)
May 23, 2018 64.82 65.98 64.66 65.56 181,863 +0.36(+0.55%)
May 22, 2018 64.73 66.32 64.73 65.20 207,582 +0.93(+1.45%)
May 21, 2018 64.50 65.25 63.71 64.27 196,758 +0.62(+0.97%)
May 18, 2018 65.45 65.47 62.66 63.65 463,529 -2.49(-3.76%)
May 17, 2018 66.21 66.67 65.57 66.14 275,543 -0.15(-0.23%)
May 16, 2018 65.40 66.86 65.37 66.29 248,485 +1.27(+1.95%)
May 15, 2018 65.33 65.50 64.74 65.02 241,186 -0.23(-0.35%)
May 14, 2018 65.27 66.50 65.13 65.25 204,942 +0.44(+0.68%)
May 11, 2018 65.70 65.80 64.21 64.81 254,451 -1.09(-1.65%)
May 10, 2018 65.17 66.14 64.61 65.90 271,281 +1.13(+1.74%)
May 09, 2018 64.46 65.06 63.95 64.77 279,845 +0.45(+0.70%)
May 08, 2018 63.69 64.54 63.56 64.32 281,473 +0.53(+0.83%)
May 07, 2018 63.24 64.21 62.78 63.79 372,575 +1.26(+2.02%)
May 04, 2018 61.14 63.18 60.66 62.53 324,018 +1.05(+1.71%)
May 03, 2018 60.81 61.86 59.18 61.48 557,930 +0.33(+0.54%)
May 02, 2018 60.29 62.09 59.91 61.15 656,473 +0.92(+1.53%)
May 01, 2018 60.21 60.53 57.35 60.23 739,437 +0.68(+1.14%)
Apr 30, 2018 60.95 61.40 59.16 59.55 501,133 -1.39(-2.28%)
Apr 27, 2018 62.21 62.42 59.91 60.94 384,480 -1.16(-1.87%)
Apr 26, 2018 60.85 62.49 60.71 62.10 277,578 +1.90(+3.16%)
Apr 25, 2018 60.09 60.65 58.58 60.20 343,401 +0.31(+0.52%)
Apr 24, 2018 62.34 62.65 59.46 59.89 612,824 -1.83(-2.97%)
Apr 23, 2018 61.38 62.46 61.08 61.72 434,903 +0.72(+1.18%)
Apr 20, 2018 61.64 62.32 60.81 61.00 700,367 -0.93(-1.50%)
Apr 19, 2018 65.32 65.32 61.84 61.93 575,000 -4.02(-6.10%)
Apr 18, 2018 68.10 68.10 65.83 65.95 604,424 -2.47(-3.61%)
Apr 17, 2018 68.00 68.94 67.31 68.42 347,106 +1.17(+1.74%)
Apr 16, 2018 67.08 67.40 66.16 67.25 472,019 +0.85(+1.28%)
Apr 13, 2018 66.19 67.13 65.74 66.40 590,881 +0.98(+1.50%)
Apr 12, 2018 65.07 65.92 64.84 65.42 426,944 +0.71(+1.10%)
Apr 11, 2018 63.29 65.30 62.87 64.71 398,487 +0.92(+1.44%)
Apr 10, 2018 62.46 64.19 61.96 63.79 586,663 +2.31(+3.76%)
Apr 09, 2018 62.19 63.77 61.42 61.48 221,096 +0.15(+0.24%)
Apr 06, 2018 61.96 62.93 60.91 61.33 288,557 -1.60(-2.54%)
Apr 05, 2018 63.63 64.06 62.68 62.93 446,127 -0.04(-0.06%)
Apr 04, 2018 60.66 63.22 60.27 62.97 439,224 +0.71(+1.14%)
Apr 03, 2018 61.11 62.58 61.11 62.26 572,442 +1.72(+2.84%)
Apr 02, 2018 63.38 63.78 60.06 60.54 572,758 -3.36(-5.26%)
Mar 29, 2018 63.90 63.90 63.90 0 +1.58(+2.54%)
Mar 28, 2018 62.96 63.29 61.47 62.32 327,595 -0.69(-1.10%)
Mar 27, 2018 66.32 66.98 62.63 63.01 333,224 -3.26(-4.92%)
Mar 26, 2018 64.92 66.36 64.43 66.27 451,079 +2.55(+4.00%)
Mar 23, 2018 67.71 68.26 63.69 63.72 353,617 -3.94(-5.82%)
Mar 22, 2018 69.14 70.09 67.60 67.66 344,020 -2.27(-3.25%)
Mar 21, 2018 69.13 71.25 69.13 69.93 436,367 +0.80(+1.16%)
Mar 20, 2018 69.48 69.93 68.90 69.13 255,852 -0.34(-0.49%)
Mar 19, 2018 70.28 70.39 68.33 69.47 285,333 -1.18(-1.67%)
Mar 16, 2018 71.41 71.49 69.86 70.65 695,858 -0.89(-1.24%)
Mar 15, 2018 70.33 71.66 69.70 71.54 533,162 +1.54(+2.20%)
Mar 14, 2018 70.33 71.22 69.90 70.00 408,401 -0.25(-0.36%)
Mar 13, 2018 71.29 72.43 70.05 70.25 409,418 -0.78(-1.10%)
Mar 12, 2018 72.02 72.67 70.96 71.03 248,694 -0.63(-0.88%)
Mar 09, 2018 69.91 72.22 69.91 71.66 422,384 +1.56(+2.23%)
Mar 08, 2018 70.27 70.50 69.46 70.10 266,351 +0.21(+0.30%)
Mar 07, 2018 69.40 70.89 69.30 69.89 435,251 -0.22(-0.31%)
Mar 06, 2018 67.47 70.29 67.20 70.11 473,007 +3.02(+4.50%)
Mar 05, 2018 66.71 67.84 66.47 67.09 457,437 +0.14(+0.21%)
Mar 02, 2018 65.43 67.20 65.10 66.95 255,917 +0.83(+1.26%)
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.