Advanced Energy (NQ: AEIS )

104.55 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 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.