Advanced Energy (NQ: AEIS )

111.37 USD UNCHANGED
Streaming Delayed Price Updated: 4:54 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 43.05 43.17 41.98 42.93 281,300 +0.22(+0.52%)
Dec 28, 2018 42.84 43.87 41.93 42.71 346,700 +0.02(+0.05%)
Dec 27, 2018 40.67 42.76 40.67 42.69 362,682 +1.27(+3.07%)
Dec 26, 2018 39.14 41.49 38.77 41.42 264,865 +2.58(+6.64%)
Dec 24, 2018 39.75 40.22 38.74 38.84 146,800 -1.16(-2.90%)
Dec 21, 2018 40.29 40.97 39.78 40.00 1,313,700 -0.29(-0.72%)
Dec 20, 2018 40.41 41.28 39.50 40.29 439,741 -0.14(-0.35%)
Dec 19, 2018 41.95 42.72 40.36 40.43 492,920 -1.82(-4.31%)
Dec 18, 2018 41.29 42.78 41.02 42.25 385,069 +1.27(+3.10%)
Dec 17, 2018 40.86 42.14 40.86 40.98 464,267 -0.03(-0.07%)
Dec 14, 2018 40.69 42.16 40.65 41.01 349,700 -0.19(-0.46%)
Dec 13, 2018 42.47 42.80 41.16 41.20 408,648 -0.91(-2.16%)
Dec 12, 2018 41.60 42.68 41.18 42.11 307,002 +0.94(+2.28%)
Dec 11, 2018 42.41 43.06 41.03 41.17 272,674 -0.54(-1.29%)
Dec 10, 2018 41.79 42.11 41.32 41.71 321,571 +0.11(+0.26%)
Dec 07, 2018 43.52 43.79 41.46 41.60 290,600 -2.03(-4.65%)
Dec 06, 2018 43.80 43.98 42.98 43.63 365,647 -1.10(-2.46%)
Dec 04, 2018 46.80 47.18 44.33 44.73 354,700 -2.27(-4.83%)
Dec 03, 2018 47.73 48.15 46.37 47.00 354,666 -0.04(-0.09%)
Nov 30, 2018 46.52 47.18 45.83 47.04 303,700 +0.39(+0.84%)
Nov 29, 2018 46.62 47.23 45.94 46.65 363,093 -0.25(-0.53%)
Nov 28, 2018 45.42 46.97 44.81 46.90 293,934 +1.89(+4.20%)
Nov 27, 2018 44.60 45.56 44.34 45.01 291,498 +0.24(+0.54%)
Nov 26, 2018 43.82 44.94 43.47 44.77 277,709 +1.45(+3.35%)
Nov 23, 2018 42.85 44.02 42.60 43.32 109,900 +0.07(+0.16%)
Nov 21, 2018 43.25 43.25 43.25 0 +0.74(+1.74%)
Nov 20, 2018 41.45 43.53 41.05 42.51 259,187 +0.11(+0.26%)
Nov 19, 2018 43.40 43.93 42.12 42.40 248,772 -1.06(-2.44%)
Nov 16, 2018 41.89 43.60 41.26 43.46 346,700 +0.50(+1.16%)
Nov 15, 2018 41.66 43.23 41.02 42.96 253,439 +0.95(+2.26%)
Nov 14, 2018 42.50 43.38 41.41 42.01 334,091 +0.02(+0.05%)
Nov 13, 2018 42.16 43.07 41.74 41.99 322,798 +0.15(+0.36%)
Nov 12, 2018 43.12 43.13 41.56 41.84 321,939 -1.53(-3.53%)
Nov 09, 2018 44.60 44.60 42.73 43.37 346,900 -1.64(-3.64%)
Nov 08, 2018 45.04 46.07 44.11 45.01 248,323 -0.28(-0.62%)
Nov 07, 2018 45.57 45.69 44.36 45.29 406,510 +0.24(+0.53%)
Nov 06, 2018 44.58 45.29 44.06 45.05 413,591 +0.28(+0.63%)
Nov 05, 2018 46.89 47.03 44.26 44.77 347,830 -2.10(-4.48%)
Nov 02, 2018 47.28 47.85 45.72 46.87 507,900 -0.25(-0.53%)
Nov 01, 2018 43.49 47.91 43.49 47.12 610,306 +4.09(+9.50%)
Oct 31, 2018 41.80 43.51 41.43 43.03 684,491 +1.60(+3.86%)
Oct 30, 2018 41.06 44.20 40.43 41.43 1,223,098 -2.66(-6.03%)
Oct 29, 2018 44.74 45.99 43.22 44.09 507,533 -0.13(-0.29%)
Oct 26, 2018 43.86 44.83 42.81 44.22 378,900 -0.78(-1.73%)
Oct 25, 2018 42.55 45.19 42.55 45.00 485,182 +2.10(+4.90%)
Oct 24, 2018 44.41 45.23 42.84 42.90 409,396 -1.92(-4.28%)
Oct 23, 2018 43.94 45.17 43.52 44.82 308,588 -0.35(-0.77%)
Oct 22, 2018 46.00 46.00 44.62 45.17 433,548 -0.30(-0.66%)
Oct 19, 2018 46.79 47.15 45.14 45.47 403,900 -1.43(-3.05%)
Oct 18, 2018 48.32 48.32 46.85 46.90 284,663 -1.52(-3.14%)
Oct 17, 2018 49.06 49.89 48.11 48.42 456,183 +0.00(+0.00%)
Oct 16, 2018 47.50 48.56 46.78 48.42 383,801 +1.55(+3.31%)
Oct 15, 2018 46.45 47.37 45.99 46.87 243,797 +0.29(+0.62%)
Oct 12, 2018 47.11 47.72 46.08 46.58 324,100 +0.60(+1.30%)
Oct 11, 2018 46.13 47.60 45.75 45.98 451,581 -0.35(-0.76%)
Oct 10, 2018 47.17 48.13 46.23 46.33 480,151 -1.32(-2.77%)
Oct 09, 2018 47.85 48.19 47.38 47.65 329,921 -0.40(-0.83%)
Oct 08, 2018 48.34 49.43 47.75 48.05 347,431 -0.51(-1.05%)
Oct 05, 2018 50.59 50.66 48.29 48.56 513,400 -2.03(-4.01%)
Oct 04, 2018 52.24 52.24 50.47 50.59 328,520 -1.93(-3.67%)
Oct 03, 2018 52.97 53.10 51.80 52.52 304,811 -0.04(-0.08%)
Oct 02, 2018 52.27 53.45 52.27 52.56 301,265 +0.34(+0.65%)
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.