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 (%)
Oct 31, 2016 47.28 47.89 46.88 47.70 317,393 +0.35(+0.74%)
Oct 28, 2016 47.33 48.19 47.17 47.35 247,350 +0.02(+0.04%)
Oct 27, 2016 48.06 48.20 47.27 47.33 346,849 -0.26(-0.55%)
Oct 26, 2016 47.58 48.16 47.33 47.59 357,703 -0.01(-0.02%)
Oct 25, 2016 47.67 47.92 47.34 47.60 192,281 +0.10(+0.21%)
Oct 24, 2016 46.82 47.72 46.82 47.50 240,079 +0.82(+1.76%)
Oct 21, 2016 46.41 46.78 46.18 46.68 150,940 -0.15(-0.32%)
Oct 20, 2016 46.80 47.02 46.44 46.83 188,057 -0.07(-0.15%)
Oct 19, 2016 46.70 47.08 46.51 46.90 303,091 +0.07(+0.15%)
Oct 18, 2016 47.29 47.73 46.80 46.83 329,391 +0.01(+0.02%)
Oct 17, 2016 46.01 47.32 46.01 46.82 404,825 +0.68(+1.47%)
Oct 14, 2016 45.47 46.97 45.47 46.14 202,550 +0.41(+0.90%)
Oct 13, 2016 47.20 47.86 45.50 45.73 438,831 -2.07(-4.33%)
Oct 12, 2016 47.13 47.85 46.93 47.80 173,244 +0.35(+0.74%)
Oct 11, 2016 48.03 48.03 46.88 47.45 272,712 -0.55(-1.15%)
Oct 10, 2016 48.00 48.24 47.89 48.00 106,411 +0.20(+0.42%)
Oct 07, 2016 48.33 48.33 47.45 47.80 192,739 -0.75(-1.54%)
Oct 06, 2016 47.18 48.59 47.10 48.55 464,145 +1.30(+2.75%)
Oct 05, 2016 46.89 47.40 46.77 47.25 194,207 +0.39(+0.83%)
Oct 04, 2016 47.41 47.41 46.32 46.86 228,708 -0.45(-0.95%)
Oct 03, 2016 47.04 47.89 46.94 47.31 324,091 -0.01(-0.02%)
Sep 30, 2016 47.05 47.53 47.03 47.32 266,061 +0.30(+0.64%)
Sep 29, 2016 46.51 47.60 46.20 47.02 432,144 +0.25(+0.53%)
Sep 28, 2016 48.28 48.28 46.59 46.77 246,558 -0.46(-0.97%)
Sep 27, 2016 46.07 47.26 45.73 47.23 556,855 +1.23(+2.67%)
Sep 26, 2016 46.27 46.65 45.57 46.00 432,898 -0.18(-0.39%)
Sep 23, 2016 46.68 47.04 45.93 46.18 254,984 -0.78(-1.66%)
Sep 22, 2016 46.48 47.17 46.26 46.96 494,515 +0.70(+1.51%)
Sep 21, 2016 45.91 46.34 45.64 46.26 493,049 +0.34(+0.75%)
Sep 20, 2016 45.86 46.39 45.60 45.92 432,729 +0.44(+0.98%)
Sep 19, 2016 45.08 45.54 45.08 45.47 221,108 +0.71(+1.59%)
Sep 16, 2016 44.89 45.36 44.09 44.76 418,403 +0.05(+0.11%)
Sep 15, 2016 43.78 44.95 43.33 44.71 368,477 +1.15(+2.64%)
Sep 14, 2016 44.36 44.71 43.51 43.56 300,283 -0.61(-1.38%)
Sep 13, 2016 45.15 45.44 44.05 44.17 337,005 -0.82(-1.82%)
Sep 12, 2016 44.27 45.00 44.01 44.99 199,961 +0.48(+1.08%)
Sep 09, 2016 45.14 45.29 44.35 44.51 314,959 -1.02(-2.24%)
Sep 08, 2016 45.59 45.59 44.83 45.53 234,037 -0.08(-0.18%)
Sep 07, 2016 45.99 46.00 45.05 45.61 443,392 -0.19(-0.41%)
Sep 06, 2016 45.60 45.83 44.92 45.80 382,436 +0.41(+0.90%)
Sep 02, 2016 45.34 45.39 45.39 45.39 313,900 +0.39(+0.87%)
Sep 01, 2016 43.79 45.22 43.78 45.00 510,426 +1.05(+2.39%)
Aug 31, 2016 44.05 44.16 43.29 43.95 234,130 -0.14(-0.32%)
Aug 30, 2016 44.28 44.40 43.74 44.09 121,402 +0.00(+0.00%)
Aug 29, 2016 43.75 44.22 43.66 44.09 192,853 +0.48(+1.10%)
Aug 26, 2016 43.88 44.07 43.30 43.61 173,063 -0.38(-0.86%)
Aug 25, 2016 43.79 44.10 43.51 43.99 203,224 +0.21(+0.48%)
Aug 24, 2016 43.73 43.92 43.51 43.78 240,239 +0.16(+0.37%)
Aug 23, 2016 44.10 44.29 43.47 43.62 187,954 -0.18(-0.41%)
Aug 22, 2016 47.47 47.47 43.20 43.80 443,404 +0.16(+0.37%)
Aug 19, 2016 42.38 44.00 42.28 43.64 342,569 +1.36(+3.22%)
Aug 18, 2016 41.80 42.32 41.65 42.28 232,943 +0.35(+0.83%)
Aug 17, 2016 41.60 42.22 41.15 41.93 184,641 +0.37(+0.89%)
Aug 16, 2016 41.76 41.95 41.23 41.56 178,674 -0.31(-0.74%)
Aug 15, 2016 41.62 41.97 41.48 41.87 108,893 +0.18(+0.43%)
Aug 12, 2016 41.32 41.70 41.01 41.69 238,756 +0.32(+0.77%)
Aug 11, 2016 41.55 41.79 41.36 41.37 181,738 -0.29(-0.70%)
Aug 10, 2016 42.25 42.27 41.33 41.66 238,937 -0.59(-1.40%)
Aug 09, 2016 42.17 42.56 42.10 42.25 155,617 +0.16(+0.38%)
Aug 08, 2016 41.75 42.20 41.44 42.09 257,607 +0.45(+1.08%)
Aug 05, 2016 41.00 41.64 40.76 41.64 283,620 +0.70(+1.71%)
Aug 04, 2016 40.69 41.20 40.62 40.94 195,764 +0.37(+0.91%)
Aug 03, 2016 40.03 40.74 39.81 40.57 342,112 +0.66(+1.65%)
Aug 02, 2016 43.54 43.54 39.25 39.91 406,180 -1.08(-2.63%)
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.