Advanced Energy (NQ: AEIS )

97.57 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 63.50 63.75 56.07 58.84 1,549,645 -0.77(-1.29%)
Jan 30, 2017 59.40 59.82 58.02 59.61 783,116 +0.24(+0.40%)
Jan 27, 2017 59.03 59.54 58.64 59.37 332,951 +0.61(+1.04%)
Jan 26, 2017 58.87 59.14 58.53 58.76 200,132 -0.03(-0.05%)
Jan 25, 2017 58.58 59.00 58.40 58.79 338,591 +0.88(+1.52%)
Jan 24, 2017 56.85 58.19 56.69 57.91 301,346 +1.29(+2.28%)
Jan 23, 2017 56.77 57.51 56.54 56.62 235,998 -0.08(-0.14%)
Jan 20, 2017 56.84 57.21 56.55 56.70 165,287 -0.14(-0.25%)
Jan 19, 2017 57.27 57.77 56.50 56.84 297,125 -0.06(-0.11%)
Jan 18, 2017 56.50 57.66 56.31 56.90 312,580 +0.79(+1.41%)
Jan 17, 2017 57.32 57.49 55.76 56.11 359,002 -1.83(-3.16%)
Jan 13, 2017 57.94 57.94 57.94 0 +0.55(+0.96%)
Jan 12, 2017 57.88 57.88 56.38 57.39 279,716 -0.02(-0.03%)
Jan 11, 2017 56.54 57.46 56.08 57.41 262,473 +1.10(+1.95%)
Jan 10, 2017 55.92 56.60 55.51 56.31 233,143 +0.28(+0.50%)
Jan 09, 2017 55.89 56.31 55.46 56.03 216,289 +0.41(+0.74%)
Jan 06, 2017 55.78 56.05 54.95 55.62 240,270 -0.32(-0.57%)
Jan 05, 2017 57.68 57.98 55.68 55.94 259,837 -0.09(-0.16%)
Jan 04, 2017 54.68 56.21 54.50 56.03 421,205 +1.23(+2.24%)
Jan 03, 2017 55.04 55.65 53.79 54.80 280,848 +0.05(+0.09%)
Dec 30, 2016 54.75 54.75 54.75 0 -0.72(-1.30%)
Dec 29, 2016 55.34 55.77 54.68 55.47 193,229 +0.04(+0.07%)
Dec 28, 2016 57.01 57.29 55.28 55.43 253,709 -1.48(-2.60%)
Dec 27, 2016 56.20 56.99 56.04 56.91 211,846 +0.94(+1.68%)
Dec 23, 2016 55.97 55.97 55.97 0 -0.03(-0.05%)
Dec 22, 2016 56.35 56.98 55.78 56.00 362,769 -0.16(-0.28%)
Dec 21, 2016 55.48 56.72 55.33 56.16 339,948 +0.42(+0.75%)
Dec 20, 2016 54.86 55.81 54.26 55.74 446,815 +1.28(+2.35%)
Dec 19, 2016 53.88 54.84 53.72 54.46 273,841 +1.09(+2.04%)
Dec 16, 2016 54.35 54.40 53.19 53.37 797,152 -0.73(-1.35%)
Dec 15, 2016 52.73 54.54 52.69 54.10 386,155 +1.40(+2.66%)
Dec 14, 2016 52.12 53.69 52.12 52.70 276,401 +0.28(+0.53%)
Dec 13, 2016 52.70 53.91 52.12 52.42 304,364 -0.30(-0.57%)
Dec 12, 2016 53.52 53.67 52.50 52.72 233,458 -0.78(-1.46%)
Dec 09, 2016 55.50 55.74 53.32 53.50 367,937 -1.77(-3.20%)
Dec 08, 2016 54.13 55.36 53.89 55.27 355,357 +1.22(+2.26%)
Dec 07, 2016 52.84 54.22 52.73 54.05 636,653 +1.02(+1.92%)
Dec 06, 2016 54.15 54.66 52.42 53.03 393,591 -0.78(-1.45%)
Dec 05, 2016 53.79 54.19 53.35 53.81 348,932 +0.32(+0.60%)
Dec 02, 2016 52.11 53.65 51.56 53.49 272,703 +1.39(+2.67%)
Dec 01, 2016 55.01 55.78 51.66 52.10 737,361 -3.11(-5.63%)
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%)
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.