Advanced Energy (NQ: AEIS )

91.82 USD +3.36 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 67.48 67.48 67.48 0 -1.33(-1.93%)
Dec 28, 2017 69.25 69.44 68.53 68.81 185,601 -0.13(-0.19%)
Dec 27, 2017 68.80 69.65 68.40 68.94 230,519 +0.17(+0.25%)
Dec 26, 2017 69.49 69.91 68.32 68.77 369,858 -1.51(-2.15%)
Dec 22, 2017 70.44 70.83 69.72 70.28 143,601 -0.22(-0.31%)
Dec 21, 2017 71.11 71.87 69.76 70.50 287,837 -0.62(-0.87%)
Dec 20, 2017 71.87 72.20 70.68 71.12 182,384 +0.08(+0.11%)
Dec 19, 2017 71.73 72.64 70.85 71.04 300,391 -0.85(-1.18%)
Dec 18, 2017 71.44 72.40 71.27 71.89 392,650 +0.49(+0.69%)
Dec 15, 2017 69.66 72.24 69.06 71.40 640,368 +1.98(+2.85%)
Dec 14, 2017 69.65 71.11 69.19 69.42 354,209 -0.23(-0.33%)
Dec 13, 2017 69.25 70.50 69.14 69.65 318,191 +0.62(+0.90%)
Dec 12, 2017 70.04 70.10 68.61 69.03 386,057 -1.16(-1.65%)
Dec 11, 2017 68.98 70.83 68.38 70.19 589,354 -0.25(-0.35%)
Dec 08, 2017 72.78 72.78 70.15 70.44 437,573 -1.47(-2.04%)
Dec 07, 2017 71.93 72.46 71.30 71.91 344,032 +0.80(+1.13%)
Dec 06, 2017 69.85 71.65 69.75 71.11 341,290 +0.70(+0.99%)
Dec 05, 2017 69.70 72.67 69.02 70.41 468,861 +0.17(+0.24%)
Dec 04, 2017 73.26 73.99 69.58 70.24 678,237 -2.31(-3.18%)
Dec 01, 2017 74.61 74.75 71.94 72.55 903,732 -2.42(-3.23%)
Nov 30, 2017 76.50 77.15 74.26 74.97 607,359 -0.97(-1.28%)
Nov 29, 2017 83.72 84.45 75.36 75.94 759,685 -8.00(-9.53%)
Nov 28, 2017 83.74 84.34 83.41 83.94 222,009 +0.68(+0.82%)
Nov 27, 2017 84.75 85.13 83.26 83.26 253,259 -1.89(-2.22%)
Nov 24, 2017 84.02 85.48 84.02 85.15 182,964 +1.56(+1.87%)
Nov 22, 2017 85.88 86.36 83.28 83.59 207,539 -2.02(-2.36%)
Nov 21, 2017 83.85 85.93 83.85 85.61 354,661 +1.68(+2.00%)
Nov 20, 2017 82.70 84.25 82.23 83.93 290,158 +1.90(+2.32%)
Nov 17, 2017 83.36 83.86 81.83 82.03 479,992 -1.09(-1.31%)
Nov 16, 2017 81.78 83.88 81.78 83.12 398,331 +2.01(+2.48%)
Nov 15, 2017 81.85 82.48 78.90 81.11 511,187 -1.36(-1.65%)
Nov 14, 2017 83.01 83.81 81.95 82.47 397,421 -1.12(-1.34%)
Nov 13, 2017 83.00 83.94 82.46 83.59 360,223 -0.07(-0.08%)
Nov 10, 2017 83.46 85.93 83.00 83.66 291,665 -0.84(-0.99%)
Nov 09, 2017 86.62 87.03 82.75 84.50 443,363 -2.84(-3.25%)
Nov 08, 2017 84.64 87.38 84.25 87.34 467,182 +2.28(+2.68%)
Nov 07, 2017 84.71 86.18 84.46 85.06 355,183 +0.33(+0.39%)
Nov 06, 2017 83.05 84.81 82.26 84.73 397,737 +1.53(+1.84%)
Nov 03, 2017 83.36 84.25 82.67 83.20 451,898 -0.11(-0.13%)
Nov 02, 2017 81.97 83.42 81.02 83.31 529,373 +1.33(+1.62%)
Nov 01, 2017 85.78 86.46 80.67 81.98 907,263 -2.74(-3.23%)
Oct 31, 2017 90.25 91.08 81.11 84.72 1,960,840 -8.92(-9.53%)
Oct 30, 2017 94.32 95.00 92.00 93.64 655,365 -0.61(-0.65%)
Oct 27, 2017 92.55 94.36 90.86 94.25 596,162 +2.82(+3.08%)
Oct 26, 2017 91.14 92.02 90.22 91.43 411,525 +0.65(+0.72%)
Oct 25, 2017 91.29 91.76 88.73 90.78 331,534 -0.80(-0.87%)
Oct 24, 2017 90.42 92.10 90.31 91.58 351,125 +1.55(+1.72%)
Oct 23, 2017 90.05 91.47 89.48 90.03 439,418 -0.19(-0.21%)
Oct 20, 2017 90.90 91.14 90.00 90.22 415,961 +0.43(+0.48%)
Oct 19, 2017 89.49 90.16 87.00 89.79 423,863 -0.55(-0.61%)
Oct 18, 2017 89.71 90.54 88.00 90.34 439,739 +0.97(+1.09%)
Oct 17, 2017 88.67 89.75 88.38 89.37 299,369 +0.22(+0.25%)
Oct 16, 2017 89.00 89.87 87.78 89.15 435,910 +0.78(+0.88%)
Oct 13, 2017 87.22 88.65 86.34 88.37 469,182 +2.27(+2.64%)
Oct 12, 2017 84.50 86.65 84.46 86.10 487,540 +1.57(+1.86%)
Oct 11, 2017 83.67 84.93 83.65 84.53 192,247 +0.42(+0.50%)
Oct 10, 2017 84.55 84.90 82.87 84.11 220,035 +0.22(+0.26%)
Oct 09, 2017 83.29 84.07 83.24 83.89 194,081 +0.60(+0.72%)
Oct 06, 2017 82.70 84.00 82.21 83.29 290,858 +0.22(+0.26%)
Oct 05, 2017 82.94 83.30 81.89 83.07 334,055 +0.42(+0.51%)
Oct 04, 2017 82.84 83.33 82.00 82.65 259,039 -0.10(-0.12%)
Oct 03, 2017 83.09 83.74 81.55 82.75 442,837 -0.32(-0.39%)
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.