Advanced Energy (NQ: AEIS )

102.20 USD +2.21 (+2.21%)
Official Closing Price Updated: 4:01 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 36.58 37.96 36.55 37.96 260,473 +1.58(+4.34%)
Jun 29, 2016 36.05 36.49 36.04 36.38 179,673 +0.59(+1.65%)
Jun 28, 2016 36.22 36.22 35.46 35.79 260,600 +0.21(+0.59%)
Jun 27, 2016 36.55 36.85 35.42 35.58 255,565 -1.20(-3.26%)
Jun 24, 2016 37.32 37.79 36.42 36.78 768,564 -1.96(-5.06%)
Jun 23, 2016 38.24 38.76 38.24 38.74 294,538 +0.75(+1.97%)
Jun 22, 2016 38.00 38.40 37.85 37.99 166,256 +0.04(+0.11%)
Jun 21, 2016 38.16 38.30 37.74 37.95 124,389 -0.27(-0.71%)
Jun 20, 2016 37.91 38.66 37.87 38.22 155,782 +0.75(+2.00%)
Jun 17, 2016 38.00 38.04 37.26 37.47 637,108 -0.44(-1.16%)
Jun 16, 2016 38.10 38.19 37.50 37.91 189,546 -0.47(-1.22%)
Jun 15, 2016 38.16 38.85 38.15 38.38 278,347 +0.38(+1.00%)
Jun 14, 2016 37.95 38.37 37.65 38.00 267,987 +0.13(+0.34%)
Jun 13, 2016 37.88 38.38 37.77 37.87 155,409 -0.35(-0.92%)
Jun 10, 2016 38.34 38.80 38.00 38.22 233,760 -0.63(-1.62%)
Jun 09, 2016 38.56 39.03 38.39 38.85 275,250 +0.22(+0.57%)
Jun 08, 2016 38.34 38.84 38.13 38.63 186,815 +0.36(+0.94%)
Jun 07, 2016 38.25 38.42 37.62 38.27 215,867 -0.01(-0.03%)
Jun 06, 2016 38.37 38.42 37.95 38.28 182,298 +0.10(+0.26%)
Jun 03, 2016 38.31 38.50 37.54 38.18 197,758 -0.06(-0.16%)
Jun 02, 2016 37.88 38.37 37.83 38.24 207,050 +0.13(+0.34%)
Jun 01, 2016 38.06 39.03 37.88 38.11 406,088 -0.06(-0.16%)
May 31, 2016 38.00 38.22 37.69 38.17 318,153 +0.31(+0.82%)
May 27, 2016 37.03 37.86 37.86 37.86 203,400 +0.74(+1.99%)
May 26, 2016 37.40 37.40 36.62 37.12 183,689 +0.30(+0.81%)
May 25, 2016 37.05 37.27 36.47 36.82 268,404 -0.32(-0.86%)
May 24, 2016 35.99 37.17 35.95 37.14 336,142 +1.21(+3.37%)
May 23, 2016 35.52 36.31 35.52 35.93 270,669 +0.39(+1.10%)
May 20, 2016 34.03 35.56 34.03 35.54 449,475 +1.80(+5.33%)
May 19, 2016 34.07 34.75 33.33 33.74 206,813 -0.47(-1.37%)
May 18, 2016 33.42 34.74 33.16 34.21 346,364 +0.68(+2.03%)
May 17, 2016 34.80 35.39 33.24 33.53 360,582 -1.35(-3.87%)
May 16, 2016 34.78 35.22 34.50 34.88 372,067 +0.18(+0.52%)
May 13, 2016 34.36 35.05 34.36 34.70 311,255 +0.27(+0.78%)
May 12, 2016 35.34 35.47 33.96 34.43 273,349 -0.77(-2.19%)
May 11, 2016 34.76 35.27 34.75 35.20 371,024 +0.42(+1.21%)
May 10, 2016 34.50 34.99 34.20 34.78 366,397 +0.37(+1.08%)
May 09, 2016 33.67 34.80 33.67 34.41 461,677 +0.49(+1.44%)
May 06, 2016 34.36 34.71 33.76 33.92 452,597 -0.63(-1.82%)
May 05, 2016 34.58 34.95 34.26 34.55 355,764 +0.00(+0.00%)
May 04, 2016 34.37 34.97 34.32 34.55 569,033 +0.13(+0.38%)
May 03, 2016 34.28 34.99 33.33 34.42 500,899 +1.12(+3.36%)
May 02, 2016 32.44 33.30 32.24 33.30 460,955 +0.95(+2.94%)
Apr 29, 2016 32.89 33.17 31.98 32.35 216,842 -0.50(-1.52%)
Apr 28, 2016 33.90 33.94 32.76 32.85 204,230 -1.31(-3.83%)
Apr 27, 2016 33.54 34.25 33.43 34.16 252,262 +0.50(+1.49%)
Apr 26, 2016 33.35 33.90 33.35 33.66 248,766 +0.51(+1.54%)
Apr 25, 2016 33.30 33.38 32.98 33.15 242,986 -0.13(-0.39%)
Apr 22, 2016 32.85 33.37 32.84 33.28 376,483 +0.43(+1.31%)
Apr 21, 2016 32.40 33.10 32.22 32.85 619,703 +0.35(+1.08%)
Apr 20, 2016 33.83 34.20 32.41 32.50 630,959 -2.02(-5.85%)
Apr 19, 2016 34.45 34.84 34.27 34.52 255,137 -0.40(-1.15%)
Apr 18, 2016 34.33 35.06 34.25 34.92 245,688 -0.34(-0.96%)
Apr 15, 2016 35.05 35.76 34.60 35.26 261,088 +0.06(+0.17%)
Apr 14, 2016 35.12 35.39 34.89 35.20 284,739 -0.09(-0.26%)
Apr 13, 2016 35.00 35.39 34.55 35.29 266,064 +0.32(+0.92%)
Apr 12, 2016 35.25 35.25 34.69 34.97 389,289 -0.20(-0.57%)
Apr 11, 2016 34.68 35.19 34.68 35.17 424,809 +0.68(+1.97%)
Apr 08, 2016 34.57 35.04 34.33 34.49 283,449 +0.14(+0.41%)
Apr 07, 2016 34.51 34.70 33.98 34.35 348,137 -0.29(-0.84%)
Apr 06, 2016 34.69 35.03 33.90 34.64 405,636 -0.11(-0.32%)
Apr 05, 2016 34.38 35.09 34.27 34.75 321,052 +0.03(+0.09%)
Apr 04, 2016 35.25 35.25 34.68 34.72 325,996 -0.29(-0.83%)
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.