Advanced Energy (NQ: AEIS )

116.75 USD +0.96 (+0.83%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 70.35 72.12 70.35 71.07 220,790 +1.13(+1.62%)
Jan 31, 2020 72.53 72.56 69.68 69.94 201,400 -3.04(-4.17%)
Jan 30, 2020 72.76 74.00 71.48 72.98 202,620 +0.37(+0.51%)
Jan 29, 2020 73.40 74.18 72.33 72.61 264,728 -0.58(-0.79%)
Jan 28, 2020 72.33 73.78 71.10 73.19 292,493 +1.57(+2.19%)
Jan 27, 2020 72.78 72.94 71.11 71.62 283,588 -3.64(-4.84%)
Jan 24, 2020 77.00 77.11 74.64 75.26 214,400 -1.18(-1.54%)
Jan 23, 2020 75.66 76.49 75.01 76.44 300,677 +1.20(+1.59%)
Jan 22, 2020 76.52 77.87 75.01 75.24 202,064 -0.87(-1.14%)
Jan 21, 2020 74.18 76.20 74.00 76.11 393,539 +2.10(+2.84%)
Jan 17, 2020 74.90 74.90 73.03 74.01 194,900 -0.18(-0.24%)
Jan 16, 2020 73.88 75.04 73.83 74.19 222,896 +1.11(+1.52%)
Jan 15, 2020 73.18 74.63 72.74 73.08 411,792 -0.20(-0.27%)
Jan 14, 2020 71.90 75.11 71.30 73.28 486,206 +1.68(+2.35%)
Jan 13, 2020 70.97 71.66 70.50 71.60 215,270 +0.85(+1.20%)
Jan 10, 2020 71.75 72.08 70.45 70.75 137,200 -0.75(-1.05%)
Jan 09, 2020 71.42 71.90 71.09 71.50 221,622 +0.66(+0.93%)
Jan 08, 2020 71.09 71.57 70.79 70.84 231,121 -0.31(-0.44%)
Jan 07, 2020 69.67 71.62 69.21 71.15 277,294 +1.44(+2.07%)
Jan 06, 2020 70.55 70.55 69.58 69.71 209,061 -1.84(-2.57%)
Jan 03, 2020 70.24 72.24 70.21 71.55 274,100 -0.17(-0.24%)
Jan 02, 2020 72.00 72.13 70.52 71.72 173,682 +0.52(+0.73%)
Dec 31, 2019 71.02 71.64 70.53 71.20 179,500 -0.01(-0.01%)
Dec 30, 2019 71.40 71.46 70.35 71.21 382,356 -0.27(-0.38%)
Dec 27, 2019 71.65 71.78 70.77 71.48 155,800 +0.00(+0.00%)
Dec 26, 2019 71.71 71.71 71.08 71.48 112,135 +0.00(+0.00%)
Dec 24, 2019 71.78 71.78 70.85 71.48 144,300 +0.18(+0.25%)
Dec 23, 2019 70.93 71.56 70.15 71.30 235,082 +0.96(+1.36%)
Dec 20, 2019 70.96 71.07 70.09 70.34 968,900 +0.08(+0.11%)
Dec 19, 2019 70.06 70.53 68.97 70.26 243,561 +0.30(+0.43%)
Dec 18, 2019 69.19 70.60 68.68 69.96 311,733 +0.94(+1.36%)
Dec 17, 2019 68.52 69.04 68.22 69.02 238,826 +0.75(+1.10%)
Dec 16, 2019 69.34 70.23 67.88 68.27 251,664 -0.46(-0.67%)
Dec 13, 2019 69.24 70.33 68.43 68.73 288,800 -0.78(-1.12%)
Dec 12, 2019 67.19 69.77 66.72 69.51 355,672 +2.19(+3.25%)
Dec 11, 2019 65.84 67.69 65.60 67.32 164,462 +1.49(+2.26%)
Dec 10, 2019 64.96 66.11 64.65 65.83 178,987 +0.87(+1.34%)
Dec 09, 2019 65.14 65.34 64.67 64.96 182,813 -0.31(-0.47%)
Dec 06, 2019 64.14 65.36 63.46 65.27 359,300 +1.67(+2.63%)
Dec 05, 2019 63.41 63.72 63.00 63.60 270,288 +0.85(+1.35%)
Dec 04, 2019 62.48 63.59 61.93 62.75 288,685 +1.06(+1.72%)
Dec 03, 2019 61.76 62.21 61.14 61.69 188,971 -1.47(-2.33%)
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.