Advanced Energy (NQ: AEIS )

99.99 USD -5.27 (-5.01%)
Official Closing Price Updated: 4:44 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 56.57 56.67 55.07 55.21 248,222 -1.07(-1.90%)
Nov 29, 2016 55.80 56.47 55.55 56.28 243,752 +0.48(+0.86%)
Nov 28, 2016 55.72 56.05 55.46 55.80 315,296 +0.25(+0.45%)
Nov 25, 2016 55.43 55.75 55.30 55.55 102,555 +0.25(+0.45%)
Nov 23, 2016 55.30 55.30 55.30 0 +0.00(+0.00%)
Nov 22, 2016 54.48 55.40 54.20 55.30 274,338 +0.87(+1.60%)
Nov 21, 2016 55.00 55.00 53.49 54.43 313,161 +0.09(+0.17%)
Nov 18, 2016 54.32 54.39 53.62 54.34 351,838 +0.26(+0.48%)
Nov 17, 2016 53.48 54.23 53.00 54.08 262,809 +0.91(+1.71%)
Nov 16, 2016 52.40 53.18 52.20 53.17 286,929 +0.77(+1.47%)
Nov 15, 2016 51.49 52.50 51.29 52.40 254,098 +0.88(+1.71%)
Nov 14, 2016 51.86 52.20 50.87 51.52 465,020 +0.23(+0.45%)
Nov 11, 2016 49.75 51.33 49.20 51.29 381,963 +1.69(+3.41%)
Nov 10, 2016 50.51 50.93 50.09 49.60 417,898 -0.16(-0.32%)
Nov 09, 2016 48.82 49.85 47.90 49.76 360,911 +0.20(+0.40%)
Nov 08, 2016 49.44 49.85 48.87 49.56 242,573 +0.14(+0.28%)
Nov 07, 2016 47.83 49.60 47.69 49.42 428,041 +2.29(+4.86%)
Nov 04, 2016 46.43 47.96 46.43 47.13 473,504 +0.59(+1.27%)
Nov 03, 2016 48.92 49.00 46.39 46.54 535,245 -2.53(-5.16%)
Nov 02, 2016 48.18 49.23 48.14 49.07 455,647 +1.05(+2.19%)
Nov 01, 2016 48.62 50.79 47.46 48.02 757,700 +0.32(+0.67%)
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%)
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.