Advanced Energy (NQ: AEIS )

101.30 USD -7.50 (-6.89%)
Official Closing Price Updated: 4:53 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 65.49 68.36 65.36 67.79 314,092 +2.42(+3.70%)
Jun 29, 2020 63.57 65.77 62.63 65.37 274,966 +2.56(+4.08%)
Jun 26, 2020 65.80 66.15 62.58 62.81 317,700 -3.33(-5.03%)
Jun 25, 2020 64.42 66.21 62.92 66.14 266,800 +1.12(+1.72%)
Jun 24, 2020 66.10 66.57 64.64 65.02 254,040 -1.77(-2.65%)
Jun 23, 2020 67.97 68.02 66.30 66.79 149,765 -0.15(-0.22%)
Jun 22, 2020 66.15 67.27 65.00 66.94 208,340 +0.38(+0.57%)
Jun 19, 2020 67.68 68.63 66.32 66.56 520,800 -0.15(-0.22%)
Jun 18, 2020 65.99 67.51 65.99 66.71 223,199 +0.36(+0.54%)
Jun 17, 2020 68.19 68.26 66.33 66.35 239,868 -1.07(-1.59%)
Jun 16, 2020 67.58 68.68 65.94 67.42 201,448 +2.42(+3.72%)
Jun 15, 2020 62.24 65.29 61.58 65.00 288,496 +0.53(+0.82%)
Jun 12, 2020 64.64 65.78 63.01 64.47 254,000 +2.43(+3.92%)
Jun 11, 2020 65.76 67.74 61.25 62.04 287,459 -6.45(-9.42%)
Jun 10, 2020 70.26 70.26 67.91 68.49 306,218 -1.47(-2.10%)
Jun 09, 2020 69.57 71.12 69.21 69.96 233,455 -0.74(-1.05%)
Jun 08, 2020 73.33 74.00 70.50 70.70 365,361 -2.30(-3.15%)
Jun 05, 2020 73.59 75.42 72.78 73.00 330,000 +1.98(+2.79%)
Jun 04, 2020 69.49 71.13 69.02 71.02 310,273 +0.66(+0.94%)
Jun 03, 2020 68.20 71.11 67.75 70.36 319,084 +3.27(+4.87%)
Jun 02, 2020 66.50 67.63 65.95 67.09 182,259 +0.69(+1.05%)
Jun 01, 2020 66.69 67.65 66.18 66.39 283,277 -0.44(-0.65%)
May 29, 2020 64.79 67.42 64.59 66.83 600,500 +1.61(+2.47%)
May 28, 2020 66.00 67.43 64.00 65.22 381,471 -0.88(-1.33%)
May 27, 2020 65.94 66.20 62.78 66.10 310,101 +1.01(+1.55%)
May 26, 2020 64.94 65.88 63.43 65.09 244,044 +2.86(+4.60%)
May 22, 2020 62.65 62.65 61.38 62.23 167,000 -0.22(-0.35%)
May 21, 2020 64.54 64.84 62.41 62.45 248,769 -2.45(-3.78%)
May 20, 2020 63.72 65.82 63.72 64.90 253,231 +2.46(+3.94%)
May 19, 2020 61.60 64.37 61.03 62.44 283,129 +0.89(+1.45%)
May 18, 2020 61.02 61.92 59.50 61.55 299,562 +3.17(+5.43%)
May 15, 2020 58.84 59.24 57.60 58.38 221,800 -1.94(-3.22%)
May 14, 2020 57.31 60.47 55.56 60.32 264,972 +1.30(+2.20%)
May 13, 2020 59.76 60.45 57.84 59.02 370,190 -1.46(-2.41%)
May 12, 2020 63.22 63.30 60.46 60.48 413,960 -2.55(-4.05%)
May 11, 2020 61.70 63.44 61.08 63.03 356,428 +0.10(+0.16%)
May 08, 2020 60.45 63.06 60.45 62.93 235,200 +2.93(+4.88%)
May 07, 2020 61.23 61.23 59.12 60.00 335,160 +1.24(+2.11%)
May 06, 2020 56.00 61.28 55.87 58.76 366,210 +3.94(+7.19%)
May 05, 2020 54.19 56.89 54.05 54.82 202,875 +1.72(+3.24%)
May 04, 2020 52.34 53.93 51.06 53.10 321,803 -0.02(-0.04%)
May 01, 2020 54.26 54.26 49.85 53.12 338,900 -2.48(-4.46%)
Apr 30, 2020 57.58 58.35 55.56 55.60 372,167 -4.01(-6.73%)
Apr 29, 2020 53.94 60.19 53.17 59.61 402,511 +7.56(+14.52%)
Apr 28, 2020 52.29 52.89 50.46 52.05 376,057 +1.25(+2.46%)
Apr 27, 2020 49.77 51.48 49.22 50.80 248,131 +1.62(+3.29%)
Apr 24, 2020 48.88 49.37 47.82 49.18 205,500 +0.26(+0.53%)
Apr 23, 2020 49.61 50.18 47.70 48.92 354,587 -0.48(-0.97%)
Apr 22, 2020 49.36 50.15 48.09 49.40 385,472 +1.71(+3.59%)
Apr 21, 2020 49.50 49.93 46.98 47.69 232,327 -4.02(-7.77%)
Apr 20, 2020 51.68 53.57 51.38 51.71 254,019 -2.04(-3.80%)
Apr 17, 2020 52.18 54.24 50.82 53.75 313,200 +3.53(+7.03%)
Apr 16, 2020 50.24 51.02 48.66 50.22 285,297 +0.98(+1.99%)
Apr 15, 2020 50.53 51.33 49.04 49.24 342,880 -3.69(-6.97%)
Apr 14, 2020 52.57 53.18 50.43 52.93 218,582 +2.42(+4.79%)
Apr 13, 2020 50.88 51.84 49.98 50.51 219,289 -1.11(-2.15%)
Apr 09, 2020 51.74 53.36 50.19 51.62 228,400 +1.29(+2.56%)
Apr 08, 2020 52.11 52.44 49.59 50.33 347,979 -1.35(-2.61%)
Apr 07, 2020 51.04 52.15 49.27 51.68 315,992 +3.07(+6.32%)
Apr 06, 2020 45.30 48.98 45.30 48.61 337,805 +5.54(+12.86%)
Apr 03, 2020 45.38 45.99 41.78 43.07 210,600 -2.08(-4.61%)
Apr 02, 2020 43.08 45.74 42.99 45.15 269,574 +1.00(+2.27%)
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.