Advanced Energy (NQ: AEIS )

88.82 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 67.31 67.93 66.32 66.32 336,676 -0.38(-0.57%)
Feb 27, 2018 67.62 68.35 66.70 66.70 796,198 -0.81(-1.20%)
Feb 26, 2018 67.21 67.87 66.82 67.51 363,182 +0.28(+0.42%)
Feb 23, 2018 67.27 67.90 66.34 67.23 302,846 +0.74(+1.11%)
Feb 22, 2018 66.49 391,972 -0.78(-1.16%)
Feb 21, 2018 67.66 67.98 66.87 67.27 489,959 -0.05(-0.07%)
Feb 20, 2018 65.01 68.46 64.88 67.32 549,798 +1.76(+2.68%)
Feb 16, 2018 65.56 65.56 65.56 0 -1.10(-1.65%)
Feb 15, 2018 66.44 66.84 64.86 66.66 297,033 +0.92(+1.40%)
Feb 14, 2018 63.89 66.13 63.86 65.74 374,285 +1.38(+2.14%)
Feb 13, 2018 64.95 65.07 63.47 64.36 464,055 -0.80(-1.23%)
Feb 12, 2018 65.15 65.79 64.17 65.16 481,140 +0.66(+1.02%)
Feb 09, 2018 63.55 65.27 61.97 64.50 719,300 +2.10(+3.37%)
Feb 08, 2018 64.85 65.50 62.51 62.40 579,350 -2.38(-3.67%)
Feb 07, 2018 66.56 66.56 64.50 64.78 533,659 -2.25(-3.36%)
Feb 06, 2018 64.26 67.59 63.34 67.03 593,834 +1.03(+1.56%)
Feb 05, 2018 68.48 69.80 65.65 66.00 719,724 -3.69(-5.29%)
Feb 02, 2018 71.97 72.80 69.32 69.69 423,516 -3.13(-4.30%)
Feb 01, 2018 70.63 73.80 70.63 72.82 470,878 +1.69(+2.38%)
Jan 31, 2018 72.75 75.50 69.21 71.13 769,882 -1.12(-1.55%)
Jan 30, 2018 72.73 74.39 71.88 72.25 575,311 -1.91(-2.58%)
Jan 29, 2018 73.57 74.42 71.81 74.16 481,668 +0.51(+0.69%)
Jan 26, 2018 72.86 73.75 72.41 73.65 333,077 +1.56(+2.16%)
Jan 25, 2018 76.01 76.01 71.85 72.09 452,236 -2.68(-3.58%)
Jan 24, 2018 77.18 77.25 73.90 74.77 424,583 -2.33(-3.02%)
Jan 23, 2018 77.05 77.99 76.18 77.10 324,019 +0.48(+0.63%)
Jan 22, 2018 77.33 77.66 76.27 76.62 509,714 -0.91(-1.17%)
Jan 19, 2018 75.79 77.75 75.39 77.53 594,790 +1.95(+2.58%)
Jan 18, 2018 75.00 76.79 74.91 75.58 602,911 +0.57(+0.76%)
Jan 17, 2018 72.63 75.01 72.23 75.01 654,845 +3.17(+4.41%)
Jan 16, 2018 71.93 72.59 71.18 71.84 440,768 +0.61(+0.86%)
Jan 12, 2018 71.23 71.23 71.23 0 +0.62(+0.88%)
Jan 11, 2018 68.80 70.93 68.80 70.61 521,490 +2.34(+3.43%)
Jan 10, 2018 68.33 69.11 67.57 68.27 587,858 -0.73(-1.06%)
Jan 09, 2018 71.95 72.08 68.88 69.00 521,954 -2.64(-3.69%)
Jan 08, 2018 71.80 72.63 71.02 71.64 506,750 -0.21(-0.29%)
Jan 05, 2018 68.09 72.03 67.81 71.85 660,850 +3.89(+5.72%)
Jan 04, 2018 68.90 69.41 67.25 67.96 843,403 -0.96(-1.39%)
Jan 03, 2018 69.81 70.27 68.60 68.92 500,128 -0.49(-0.71%)
Jan 02, 2018 68.05 69.89 67.62 69.41 448,246 +1.93(+2.86%)
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%)
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.