Advanced Energy (NQ: AEIS )

84.76 USD -0.52 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 81.86 83.19 81.12 83.07 714,880 +2.31(+2.86%)
Sep 29, 2017 78.57 80.85 78.22 80.76 489,013 +2.44(+3.12%)
Sep 28, 2017 76.91 78.36 75.82 78.32 399,952 +1.39(+1.81%)
Sep 27, 2017 77.61 76.93 597,018 +4.50(+6.21%)
Sep 26, 2017 74.11 74.34 71.74 72.43 393,318 -1.22(-1.66%)
Sep 25, 2017 75.85 75.93 73.33 73.65 348,018 -2.49(-3.27%)
Sep 22, 2017 73.73 76.36 73.53 76.14 312,957 +2.29(+3.10%)
Sep 21, 2017 74.44 74.63 72.70 73.85 370,780 -0.54(-0.73%)
Sep 20, 2017 77.07 77.17 73.80 74.39 382,778 -2.74(-3.55%)
Sep 19, 2017 78.32 78.85 76.90 77.13 556,950 -1.19(-1.52%)
Sep 18, 2017 75.78 78.48 75.78 78.32 435,865 +2.54(+3.35%)
Sep 15, 2017 74.97 76.07 74.48 75.78 440,754 +0.50(+0.66%)
Sep 14, 2017 74.61 76.16 74.61 75.28 195,907 +0.30(+0.40%)
Sep 13, 2017 74.70 75.38 73.76 74.98 190,480 -0.11(-0.15%)
Sep 12, 2017 74.11 75.19 73.89 75.09 245,609 +1.10(+1.49%)
Sep 11, 2017 72.53 74.29 72.50 73.99 272,426 +2.42(+3.38%)
Sep 08, 2017 73.19 73.20 71.49 71.57 220,620 -2.11(-2.86%)
Sep 07, 2017 72.96 73.84 72.29 73.68 204,812 +0.82(+1.13%)
Sep 06, 2017 73.22 73.71 71.92 72.86 378,856 -0.17(-0.23%)
Sep 05, 2017 74.51 72.02 73.03 276,389 -1.53(-2.05%)
Sep 01, 2017 74.00 74.74 73.30 74.56 225,530 +1.02(+1.39%)
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%)
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.