MENU

Advanced Energy (NQ: AEIS )

94.25 +0.14 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 68.25 69.23 67.76 68.56 512,258 +0.22(+0.32%)
Mar 30, 2017 67.13 68.58 67.13 68.34 462,453 +1.54(+2.31%)
Mar 29, 2017 66.75 66.81 65.90 66.80 306,094 +0.05(+0.07%)
Mar 28, 2017 66.19 67.02 65.72 66.75 361,983 +0.44(+0.66%)
Mar 27, 2017 65.76 66.87 64.70 66.31 373,613 -0.14(-0.21%)
Mar 24, 2017 66.46 67.56 66.02 66.45 354,493 +0.54(+0.82%)
Mar 23, 2017 65.18 66.67 65.10 65.91 341,058 +0.52(+0.80%)
Mar 22, 2017 66.20 64.09 65.39 1,082,315 -0.11(-0.17%)
Mar 21, 2017 70.00 70.64 65.26 65.50 1,094,925 -4.28(-6.13%)
Mar 20, 2017 68.98 70.15 68.22 69.78 440,411 +1.16(+1.69%)
Mar 17, 2017 68.22 69.48 67.94 68.62 872,265 +0.33(+0.48%)
Mar 16, 2017 68.37 69.99 68.25 68.29 605,522 +0.10(+0.15%)
Mar 15, 2017 66.79 68.36 66.59 68.19 393,239 +1.73(+2.60%)
Mar 14, 2017 67.04 67.04 65.22 66.46 361,018 -0.70(-1.04%)
Mar 13, 2017 65.00 67.36 65.00 67.16 733,376 +2.53(+3.91%)
Mar 10, 2017 63.58 64.75 63.11 64.63 475,836 +1.57(+2.49%)
Mar 09, 2017 62.36 63.31 62.28 63.06 256,717 +0.51(+0.82%)
Mar 08, 2017 63.01 63.32 62.48 62.55 386,359 -0.09(-0.14%)
Mar 07, 2017 62.40 62.95 62.34 62.64 320,699 +0.28(+0.45%)
Mar 06, 2017 62.48 62.74 61.78 62.36 360,113 +0.24(+0.39%)
Mar 03, 2017 62.41 62.71 61.72 62.12 215,492 -0.30(-0.48%)
Mar 02, 2017 63.21 63.54 62.32 62.42 199,735 -0.76(-1.20%)
Mar 01, 2017 62.95 63.50 62.69 63.18 398,928 +1.08(+1.74%)
Feb 28, 2017 63.05 63.80 62.02 62.10 265,657 -0.96(-1.52%)
Feb 27, 2017 62.72 63.49 62.44 63.06 427,714 +0.68(+1.09%)
Feb 24, 2017 61.00 62.48 60.85 62.38 331,299 +0.72(+1.17%)
Feb 23, 2017 62.10 62.30 61.36 61.66 289,195 -0.61(-0.98%)
Feb 22, 2017 63.22 63.30 61.81 62.27 292,335 -0.52(-0.83%)
Feb 21, 2017 61.69 63.27 61.60 62.79 426,099 +1.23(+2.00%)
Feb 17, 2017 61.56 61.56 61.56 0 -0.23(-0.37%)
Feb 16, 2017 62.53 62.66 61.17 61.79 397,314 -0.74(-1.18%)
Feb 15, 2017 61.93 62.62 61.50 62.53 372,688 +0.59(+0.95%)
Feb 14, 2017 62.05 62.85 61.45 61.94 215,923 -0.30(-0.48%)
Feb 13, 2017 62.50 62.94 61.95 62.24 303,572 +0.25(+0.40%)
Feb 10, 2017 62.27 62.98 61.48 61.99 260,798 -0.01(-0.02%)
Feb 09, 2017 61.57 62.54 61.57 62.00 319,964 +0.50(+0.81%)
Feb 08, 2017 62.00 62.03 60.89 61.50 411,708 -0.12(-0.19%)
Feb 07, 2017 61.23 62.29 61.19 61.62 453,840 +0.43(+0.70%)
Feb 06, 2017 61.97 62.50 60.59 61.19 632,000 -0.51(-0.83%)
Feb 03, 2017 61.37 62.75 61.36 61.70 446,635 +0.42(+0.69%)
Feb 02, 2017 59.58 61.95 58.87 61.28 597,626 +1.48(+2.47%)
Feb 01, 2017 59.57 61.00 58.87 59.80 640,547 +0.96(+1.63%)
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%)
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