Advanced Energy (NQ: AEIS )

114.02 USD -1.12 (-0.98%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 50.86 51.93 50.42 51.64 222,900 +1.35(+2.68%)
Aug 29, 2019 49.26 50.40 49.26 50.29 128,979 +2.04(+4.23%)
Aug 28, 2019 47.27 48.47 46.79 48.25 177,871 +0.83(+1.75%)
Aug 27, 2019 48.11 48.73 47.32 47.42 336,048 -0.41(-0.86%)
Aug 26, 2019 48.41 48.72 47.66 47.83 116,583 +0.02(+0.04%)
Aug 23, 2019 49.47 49.77 47.62 47.81 138,300 -2.09(-4.19%)
Aug 22, 2019 50.30 50.55 49.50 49.90 110,349 -0.18(-0.36%)
Aug 21, 2019 49.56 50.12 49.13 50.08 247,239 +1.32(+2.71%)
Aug 20, 2019 49.43 49.96 48.61 48.76 186,268 -0.74(-1.49%)
Aug 19, 2019 49.29 49.70 48.70 49.50 238,243 +1.39(+2.89%)
Aug 16, 2019 47.76 48.62 47.36 48.11 196,300 +0.67(+1.41%)
Aug 15, 2019 47.70 48.06 47.05 47.44 202,601 +0.02(+0.04%)
Aug 14, 2019 47.25 47.90 46.81 47.42 375,745 -1.35(-2.77%)
Aug 13, 2019 48.05 50.00 47.90 48.77 191,737 +0.47(+0.97%)
Aug 12, 2019 48.23 48.74 47.65 48.30 156,526 -0.19(-0.39%)
Aug 09, 2019 49.76 50.00 47.97 48.49 277,400 -1.81(-3.60%)
Aug 08, 2019 48.58 50.49 48.58 50.30 337,689 +1.92(+3.97%)
Aug 07, 2019 48.11 48.43 46.57 48.38 502,400 -0.61(-1.25%)
Aug 06, 2019 53.99 54.00 48.59 48.99 696,667 -2.31(-4.50%)
Aug 05, 2019 52.97 53.59 51.05 51.30 507,510 -2.95(-5.44%)
Aug 02, 2019 56.08 56.59 53.87 54.25 328,000 -2.20(-3.90%)
Aug 01, 2019 58.44 59.94 55.78 56.45 246,451 -1.95(-3.34%)
Jul 31, 2019 59.29 59.61 57.84 58.40 318,457 -0.88(-1.48%)
Jul 30, 2019 58.38 59.80 57.74 59.28 253,129 +0.25(+0.42%)
Jul 29, 2019 59.07 59.26 58.56 59.03 157,586 -0.53(-0.89%)
Jul 26, 2019 59.29 59.87 58.91 59.56 128,300 +0.62(+1.05%)
Jul 25, 2019 60.19 60.54 58.89 58.94 201,654 -1.61(-2.66%)
Jul 24, 2019 57.99 60.76 57.98 60.55 289,453 +2.36(+4.06%)
Jul 23, 2019 57.30 58.20 55.87 58.19 210,864 +1.31(+2.30%)
Jul 22, 2019 55.75 57.09 55.46 56.88 166,917 +1.32(+2.38%)
Jul 19, 2019 56.02 56.85 55.42 55.56 203,700 -0.19(-0.34%)
Jul 18, 2019 53.95 56.44 53.95 55.75 343,910 +1.68(+3.11%)
Jul 17, 2019 53.50 54.45 53.07 54.07 225,309 +0.99(+1.87%)
Jul 16, 2019 53.50 53.89 52.81 53.08 193,414 -0.77(-1.43%)
Jul 15, 2019 53.63 54.12 53.23 53.85 186,483 +0.36(+0.67%)
Jul 12, 2019 52.45 53.80 52.27 53.49 193,900 +1.44(+2.77%)
Jul 11, 2019 53.13 53.67 51.83 52.05 239,945 -1.09(-2.05%)
Jul 10, 2019 52.35 53.71 52.35 53.14 214,139 +1.04(+2.00%)
Jul 09, 2019 51.33 52.16 51.11 52.10 450,058 +0.31(+0.60%)
Jul 08, 2019 53.50 53.80 51.28 51.79 584,212 -3.50(-6.33%)
Jul 05, 2019 54.89 55.29 54.22 55.29 167,600 -0.06(-0.11%)
Jul 03, 2019 56.31 56.31 55.08 55.35 240,300 -0.72(-1.28%)
Jul 02, 2019 57.09 57.30 55.55 56.07 581,638 -1.27(-2.21%)
Jul 01, 2019 58.01 58.26 56.55 57.34 275,844 +1.07(+1.90%)
Jun 28, 2019 56.73 57.47 56.19 56.27 355,800 -0.16(-0.28%)
Jun 27, 2019 54.76 56.46 54.41 56.43 459,134 +1.75(+3.20%)
Jun 26, 2019 54.63 55.19 53.96 54.68 310,030 +0.74(+1.37%)
Jun 25, 2019 53.40 54.07 53.11 53.94 546,965 +0.47(+0.88%)
Jun 24, 2019 53.41 53.73 53.11 53.47 309,344 +0.10(+0.19%)
Jun 21, 2019 53.54 54.47 53.19 53.37 434,600 -0.52(-0.96%)
Jun 20, 2019 54.26 54.56 53.12 53.89 211,464 +0.51(+0.96%)
Jun 19, 2019 52.81 53.51 52.47 53.38 228,601 +0.67(+1.27%)
Jun 18, 2019 51.57 53.59 51.36 52.71 206,063 +1.87(+3.68%)
Jun 17, 2019 51.56 51.83 50.79 50.84 279,228 -0.56(-1.09%)
Jun 14, 2019 51.51 51.63 50.12 51.40 293,300 -0.90(-1.72%)
Jun 13, 2019 52.86 53.31 51.88 52.30 298,784 -0.09(-0.17%)
Jun 12, 2019 54.54 54.54 52.34 52.39 181,670 -2.75(-4.99%)
Jun 11, 2019 56.97 57.04 55.05 55.14 372,300 -0.98(-1.75%)
Jun 10, 2019 54.33 56.36 54.26 56.12 272,484 +2.24(+4.16%)
Jun 07, 2019 53.53 54.12 53.05 53.88 170,800 +0.57(+1.07%)
Jun 06, 2019 52.33 53.59 51.51 53.31 287,539 +1.10(+2.11%)
Jun 05, 2019 52.19 52.76 51.03 52.21 176,127 +0.34(+0.66%)
Jun 04, 2019 50.39 51.90 50.28 51.87 217,203 +1.76(+3.51%)
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.