MENU

Advanced Energy (NQ: AEIS )

90.94 -1.08 (-1.17%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 63.34 63.34 63.34 0 +1.57(+2.54%)
Mar 28, 2018 62.40 62.73 60.93 61.77 330,514 -0.68(-1.10%)
Mar 27, 2018 65.73 66.39 62.08 62.45 336,193 -3.23(-4.92%)
Mar 26, 2018 64.35 65.77 63.86 65.68 455,098 +2.53(+4.00%)
Mar 23, 2018 67.11 67.66 63.13 63.16 356,768 -3.91(-5.82%)
Mar 22, 2018 68.53 69.47 67.00 67.06 347,085 -2.25(-3.25%)
Mar 21, 2018 68.52 70.62 68.52 69.31 440,255 +0.79(+1.16%)
Mar 20, 2018 68.87 69.31 68.29 68.52 258,131 -0.34(-0.49%)
Mar 19, 2018 69.66 69.77 67.73 68.86 287,875 -1.17(-1.67%)
Mar 16, 2018 70.78 70.86 69.24 70.03 702,058 -0.88(-1.24%)
Mar 15, 2018 69.71 71.03 69.08 70.91 537,912 +1.53(+2.20%)
Mar 14, 2018 69.71 70.59 69.28 69.38 412,040 -0.25(-0.36%)
Mar 13, 2018 70.66 71.79 69.43 69.63 413,066 -0.77(-1.10%)
Mar 12, 2018 71.38 72.03 70.33 70.40 250,910 -0.62(-0.88%)
Mar 09, 2018 69.29 71.58 69.29 71.03 426,147 +1.55(+2.23%)
Mar 08, 2018 69.65 69.88 68.84 69.48 268,724 +0.21(+0.30%)
Mar 07, 2018 68.79 70.26 68.69 69.27 439,129 -0.22(-0.31%)
Mar 06, 2018 66.87 69.67 66.61 69.49 477,221 +2.99(+4.50%)
Mar 05, 2018 66.12 67.24 65.89 66.50 461,513 +0.14(+0.21%)
Mar 02, 2018 64.85 66.61 64.53 66.36 258,197 +0.82(+1.26%)
Mar 01, 2018 65.83 66.77 64.53 65.54 298,063 -0.20(-0.30%)
Feb 28, 2018 66.72 67.33 65.73 65.73 339,676 -0.38(-0.57%)
Feb 27, 2018 67.02 67.75 66.11 66.11 803,292 -0.80(-1.20%)
Feb 26, 2018 66.62 67.27 66.23 66.91 366,418 +0.28(+0.42%)
Feb 23, 2018 66.68 67.30 65.75 66.64 305,544 +0.73(+1.11%)
Feb 22, 2018 65.90 395,464 -0.77(-1.16%)
Feb 21, 2018 67.06 67.38 66.28 66.68 494,324 -0.05(-0.07%)
Feb 20, 2018 64.44 67.86 64.31 66.73 554,697 +1.74(+2.68%)
Feb 16, 2018 64.98 64.98 64.98 0 -1.09(-1.65%)
Feb 15, 2018 65.85 66.25 64.29 66.07 299,679 +0.91(+1.40%)
Feb 14, 2018 63.33 65.55 63.30 65.16 377,620 +1.37(+2.14%)
Feb 13, 2018 64.38 64.50 62.91 63.79 468,190 -0.79(-1.23%)
Feb 12, 2018 64.57 65.21 63.60 64.58 485,427 +0.65(+1.02%)
Feb 09, 2018 62.99 64.69 61.42 63.93 725,709 +2.08(+3.37%)
Feb 08, 2018 64.28 64.92 61.96 61.85 584,512 -2.36(-3.67%)
Feb 07, 2018 65.97 65.97 63.93 64.21 538,414 -2.23(-3.36%)
Feb 06, 2018 63.69 66.99 62.78 66.44 599,125 +1.02(+1.56%)
Feb 05, 2018 67.88 69.18 65.07 65.42 726,137 -3.66(-5.29%)
Feb 02, 2018 71.33 72.16 68.71 69.07 427,289 -3.10(-4.30%)
Feb 01, 2018 70.01 73.15 70.01 72.18 475,073 +1.67(+2.38%)
Jan 31, 2018 72.11 74.83 68.60 70.50 776,742 -1.11(-1.55%)
Jan 30, 2018 72.09 73.73 71.25 71.61 580,437 -1.89(-2.58%)
Jan 29, 2018 72.92 73.76 71.18 73.50 485,960 +0.51(+0.69%)
Jan 26, 2018 72.22 73.10 71.77 73.00 336,044 +1.55(+2.16%)
Jan 25, 2018 75.34 75.34 71.22 71.45 456,265 -2.66(-3.58%)
Jan 24, 2018 76.50 76.57 73.25 74.11 428,366 -2.31(-3.02%)
Jan 23, 2018 76.37 77.30 75.51 76.42 326,906 +0.48(+0.63%)
Jan 22, 2018 76.65 76.97 75.60 75.94 514,255 -0.90(-1.17%)
Jan 19, 2018 75.12 77.06 74.72 76.85 600,090 +1.93(+2.58%)
Jan 18, 2018 74.34 76.11 74.25 74.91 608,283 +0.56(+0.76%)
Jan 17, 2018 71.99 74.35 71.59 74.35 660,680 +3.14(+4.41%)
Jan 16, 2018 71.29 71.95 70.55 71.21 444,695 +0.60(+0.86%)
Jan 12, 2018 70.60 70.60 70.60 0 +0.61(+0.88%)
Jan 11, 2018 68.19 70.30 68.19 69.99 526,136 +2.32(+3.43%)
Jan 10, 2018 67.73 68.50 66.97 67.67 593,096 -0.72(-1.06%)
Jan 09, 2018 71.31 71.45 68.27 68.39 526,605 -2.62(-3.69%)
Jan 08, 2018 71.17 71.99 70.39 71.01 511,265 -0.21(-0.29%)
Jan 05, 2018 67.49 71.39 67.21 71.22 666,738 +3.86(+5.72%)
Jan 04, 2018 68.29 68.80 66.66 67.36 850,918 -0.95(-1.39%)
Jan 03, 2018 69.19 69.65 67.99 68.31 504,584 -0.49(-0.71%)
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.
TOP
Email a Story