Advanced Energy (NQ: AEIS )

93.73 USD +1.60 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 50.51 51.12 50.05 50.37 259,866 -0.28(-0.55%)
Feb 27, 2019 51.39 51.39 50.21 50.65 120,783 -0.93(-1.80%)
Feb 26, 2019 51.86 52.35 51.11 51.58 202,824 -0.34(-0.65%)
Feb 25, 2019 52.52 53.31 51.88 51.92 184,806 -0.02(-0.04%)
Feb 22, 2019 51.87 52.05 50.81 51.94 246,300 +0.32(+0.62%)
Feb 21, 2019 52.09 52.30 50.81 51.62 237,077 -0.69(-1.32%)
Feb 20, 2019 50.92 52.56 50.73 52.31 205,036 +1.38(+2.71%)
Feb 19, 2019 51.15 51.73 50.54 50.93 233,016 -0.23(-0.45%)
Feb 15, 2019 50.78 51.19 50.44 51.16 191,400 +0.44(+0.87%)
Feb 14, 2019 50.31 51.24 50.27 50.72 182,345 +0.26(+0.52%)
Feb 13, 2019 50.06 50.92 49.55 50.46 294,911 +0.49(+0.98%)
Feb 12, 2019 49.11 50.02 48.99 49.97 243,601 +1.22(+2.50%)
Feb 11, 2019 49.51 50.10 48.42 48.75 249,028 -0.83(-1.67%)
Feb 08, 2019 49.19 50.33 48.68 49.58 339,800 -0.43(-0.86%)
Feb 07, 2019 50.50 50.67 49.15 50.01 298,953 -0.94(-1.84%)
Feb 06, 2019 50.04 52.04 49.76 50.95 321,811 +0.96(+1.92%)
Feb 05, 2019 49.90 51.79 48.93 49.99 570,022 -2.53(-4.82%)
Feb 04, 2019 52.15 53.00 51.88 52.52 418,168 +0.67(+1.29%)
Feb 01, 2019 51.66 52.50 50.69 51.85 313,900 +0.56(+1.09%)
Jan 31, 2019 50.54 51.94 50.43 51.29 294,530 +0.44(+0.87%)
Jan 30, 2019 49.98 51.38 49.75 50.85 362,067 +1.43(+2.89%)
Jan 29, 2019 50.99 50.99 49.22 49.42 299,410 -1.58(-3.10%)
Jan 28, 2019 49.64 51.94 47.66 51.00 279,074 +0.00(+0.00%)
Jan 25, 2019 48.99 51.11 48.60 51.00 357,500 +2.45(+5.05%)
Jan 24, 2019 45.75 49.09 45.43 48.55 271,906 +3.30(+7.29%)
Jan 23, 2019 46.04 46.29 45.09 45.25 245,215 -0.38(-0.83%)
Jan 22, 2019 47.68 47.68 45.29 45.63 309,141 -2.37(-4.94%)
Jan 18, 2019 45.89 48.50 45.89 48.00 342,800 +2.26(+4.94%)
Jan 17, 2019 45.39 45.95 44.87 45.74 293,018 +0.13(+0.29%)
Jan 16, 2019 45.46 46.82 45.35 45.61 314,154 +0.16(+0.35%)
Jan 15, 2019 45.63 45.84 44.70 45.45 154,307 -0.06(-0.13%)
Jan 14, 2019 45.55 45.79 44.64 45.51 202,485 -0.52(-1.13%)
Jan 11, 2019 45.42 46.40 45.19 46.03 247,900 +0.40(+0.88%)
Jan 10, 2019 44.33 45.74 44.13 45.63 208,480 +0.97(+2.17%)
Jan 09, 2019 43.01 44.78 43.01 44.66 277,727 +1.69(+3.93%)
Jan 08, 2019 44.34 44.34 42.34 42.97 220,841 -1.07(-2.43%)
Jan 07, 2019 43.13 44.90 43.02 44.04 222,124 +1.05(+2.44%)
Jan 04, 2019 41.66 43.26 41.27 42.99 198,500 +2.00(+4.88%)
Jan 03, 2019 42.95 42.95 40.76 40.99 291,583 -2.36(-5.44%)
Jan 02, 2019 42.08 43.88 42.08 43.35 218,649 +0.42(+0.98%)
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%)
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.