Advanced Energy (NQ: AEIS )

86.79 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 73.43 73.87 73.01 73.54 245,093 +0.48(+0.66%)
Aug 30, 2017 71.87 73.29 71.79 73.06 163,821 +1.19(+1.66%)
Aug 29, 2017 70.17 72.23 70.00 71.87 283,782 +0.76(+1.07%)
Aug 28, 2017 70.83 71.16 70.22 71.11 230,332 +0.57(+0.81%)
Aug 25, 2017 71.70 71.70 70.02 70.54 208,067 -0.69(-0.97%)
Aug 24, 2017 70.94 71.69 70.25 71.23 212,450 +0.70(+0.99%)
Aug 23, 2017 71.53 71.90 70.32 70.53 230,146 -1.87(-2.58%)
Aug 22, 2017 70.57 72.54 70.32 72.40 263,265 +2.30(+3.28%)
Aug 21, 2017 71.09 71.48 69.25 70.10 243,725 -0.98(-1.38%)
Aug 18, 2017 70.22 71.42 70.22 71.08 286,098 +0.71(+1.01%)
Aug 17, 2017 71.93 72.64 70.31 70.37 217,487 -2.07(-2.86%)
Aug 16, 2017 72.09 73.29 71.76 72.44 237,394 +0.60(+0.84%)
Aug 15, 2017 72.86 73.10 71.75 71.84 238,472 -0.77(-1.06%)
Aug 14, 2017 72.12 72.72 71.78 72.61 361,033 +1.44(+2.02%)
Aug 11, 2017 69.51 71.37 69.46 71.17 343,015 +1.72(+2.48%)
Aug 10, 2017 69.61 70.49 69.27 69.45 473,505 -0.76(-1.08%)
Aug 09, 2017 69.74 71.10 69.17 70.21 493,395 -0.51(-0.72%)
Aug 08, 2017 71.22 72.35 70.59 70.72 433,723 -0.63(-0.88%)
Aug 07, 2017 69.66 71.67 69.35 71.35 463,987 +2.04(+2.94%)
Aug 04, 2017 69.83 67.38 69.31 631,528 +0.78(+1.14%)
Aug 03, 2017 70.58 71.58 68.41 68.53 523,302 -2.13(-3.01%)
Aug 02, 2017 72.58 72.97 69.83 70.66 534,148 -1.73(-2.39%)
Aug 01, 2017 74.98 75.88 70.12 72.39 979,027 -0.16(-0.22%)
Jul 31, 2017 72.39 73.27 72.01 72.55 555,542 +0.38(+0.53%)
Jul 28, 2017 72.92 73.86 71.85 72.17 392,788 -1.14(-1.56%)
Jul 27, 2017 75.74 75.79 72.45 73.31 473,264 -2.05(-2.72%)
Jul 26, 2017 74.83 76.16 74.72 75.36 342,577 +0.79(+1.06%)
Jul 25, 2017 75.11 75.11 73.60 74.57 322,849 -0.44(-0.59%)
Jul 24, 2017 74.65 75.59 74.52 75.01 373,690 +0.00(+0.00%)
Jul 21, 2017 75.83 75.83 74.04 75.01 348,718 -0.76(-1.00%)
Jul 20, 2017 76.38 75.10 75.77 487,859 -0.34(-0.45%)
Jul 19, 2017 73.80 76.12 73.75 76.11 616,918 +2.80(+3.82%)
Jul 18, 2017 71.85 73.39 71.06 73.31 467,031 +1.29(+1.79%)
Jul 17, 2017 71.77 72.25 71.00 72.02 308,519 +0.43(+0.60%)
Jul 14, 2017 71.01 71.65 70.01 71.59 357,290 +0.95(+1.34%)
Jul 13, 2017 70.94 71.16 69.98 70.64 314,115 -0.20(-0.28%)
Jul 12, 2017 69.99 71.67 69.80 70.84 551,644 +1.77(+2.56%)
Jul 11, 2017 68.29 70.09 68.14 69.07 573,550 +0.71(+1.04%)
Jul 10, 2017 66.67 68.78 66.57 68.36 617,941 +1.39(+2.08%)
Jul 07, 2017 66.31 67.35 65.68 66.97 436,057 +1.63(+2.49%)
Jul 06, 2017 64.95 66.32 64.11 65.34 500,564 -0.46(-0.70%)
Jul 05, 2017 63.66 66.35 63.66 65.80 604,063 +1.27(+1.97%)
Jul 03, 2017 64.94 65.82 64.28 64.53 296,616 -0.16(-0.25%)
Jun 30, 2017 65.39 66.36 64.66 64.69 341,924 -0.48(-0.74%)
Jun 29, 2017 68.31 68.73 63.81 65.17 825,251 -3.64(-5.29%)
Jun 28, 2017 66.04 68.85 65.00 68.81 669,181 +3.03(+4.61%)
Jun 27, 2017 67.89 68.10 65.76 65.78 508,709 -2.56(-3.75%)
Jun 26, 2017 69.32 69.91 67.23 68.34 520,297 -0.71(-1.03%)
Jun 23, 2017 69.98 69.05 623,496 +0.54(+0.79%)
Jun 22, 2017 69.97 70.25 67.45 68.51 707,859 -1.51(-2.16%)
Jun 21, 2017 70.07 70.84 69.62 70.02 552,798 -0.53(-0.75%)
Jun 20, 2017 72.59 73.29 69.81 70.55 680,040 -1.99(-2.74%)
Jun 19, 2017 72.50 73.70 71.80 72.54 402,680 +0.68(+0.95%)
Jun 16, 2017 71.80 73.49 71.27 71.86 588,072 -0.24(-0.33%)
Jun 15, 2017 73.17 73.58 71.45 72.10 1,017,672 -3.15(-4.19%)
Jun 14, 2017 78.43 78.43 73.86 75.25 506,517 -3.01(-3.85%)
Jun 13, 2017 78.93 80.60 77.51 78.26 468,559 +0.11(+0.14%)
Jun 12, 2017 79.36 79.38 72.65 78.15 1,433,464 -2.54(-3.15%)
Jun 09, 2017 85.43 86.25 79.15 80.69 968,946 -4.44(-5.22%)
Jun 08, 2017 82.23 85.21 81.75 85.13 447,096 +3.08(+3.75%)
Jun 07, 2017 80.60 82.19 80.29 82.05 309,718 +1.85(+2.31%)
Jun 06, 2017 79.12 81.02 78.41 80.20 236,114 +0.66(+0.83%)
Jun 05, 2017 79.52 80.82 79.34 79.54 210,221 +0.14(+0.18%)
Jun 02, 2017 78.14 80.16 78.14 79.40 333,798 +1.29(+1.65%)
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.