Advanced Energy (NQ: AEIS )

102.76 USD +1.12 (+1.10%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 48.77 49.87 48.20 49.68 303,800 +1.30(+2.69%)
Mar 28, 2019 48.05 48.55 47.44 48.38 202,644 +0.39(+0.81%)
Mar 27, 2019 47.95 48.60 47.27 47.99 271,681 -0.19(-0.39%)
Mar 26, 2019 48.84 49.30 48.02 48.18 219,995 -0.37(-0.76%)
Mar 25, 2019 48.76 49.24 48.06 48.55 189,377 -0.30(-0.61%)
Mar 22, 2019 50.30 50.79 48.63 48.85 229,700 -1.87(-3.69%)
Mar 21, 2019 48.92 51.34 48.92 50.72 174,273 +1.75(+3.57%)
Mar 20, 2019 48.93 49.72 48.37 48.97 427,492 +0.03(+0.06%)
Mar 19, 2019 48.88 49.52 48.55 48.94 232,226 +0.31(+0.64%)
Mar 18, 2019 48.53 49.35 48.05 48.63 186,916 +0.08(+0.16%)
Mar 15, 2019 47.76 49.99 46.97 48.55 492,500 +1.00(+2.10%)
Mar 14, 2019 47.23 48.22 46.74 47.55 232,561 +0.31(+0.66%)
Mar 13, 2019 47.97 48.00 47.19 47.24 175,303 -0.64(-1.34%)
Mar 12, 2019 48.09 48.20 47.36 47.88 351,293 -0.05(-0.10%)
Mar 11, 2019 46.98 48.41 46.58 47.93 314,498 +1.19(+2.55%)
Mar 08, 2019 46.59 47.50 46.01 46.74 197,100 -0.40(-0.85%)
Mar 07, 2019 48.94 48.94 47.05 47.14 275,913 -1.94(-3.95%)
Mar 06, 2019 50.37 50.37 48.79 49.08 283,995 -1.23(-2.44%)
Mar 05, 2019 50.97 51.35 50.31 50.31 262,719 -0.62(-1.22%)
Mar 04, 2019 51.28 52.05 50.58 50.93 237,990 -0.22(-0.43%)
Mar 01, 2019 50.78 51.72 50.48 51.15 170,000 +0.78(+1.55%)
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%)
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.