Advanced Energy (NQ: AEIS )

86.46 USD -0.60 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 41.80 43.51 41.43 43.03 684,491 +1.60(+3.86%)
Oct 30, 2018 41.06 44.20 40.43 41.43 1,223,098 -2.66(-6.03%)
Oct 29, 2018 44.74 45.99 43.22 44.09 507,533 -0.13(-0.29%)
Oct 26, 2018 43.86 44.83 42.81 44.22 378,900 -0.78(-1.73%)
Oct 25, 2018 42.55 45.19 42.55 45.00 485,182 +2.10(+4.90%)
Oct 24, 2018 44.41 45.23 42.84 42.90 409,396 -1.92(-4.28%)
Oct 23, 2018 43.94 45.17 43.52 44.82 308,588 -0.35(-0.77%)
Oct 22, 2018 46.00 46.00 44.62 45.17 433,548 -0.30(-0.66%)
Oct 19, 2018 46.79 47.15 45.14 45.47 403,900 -1.43(-3.05%)
Oct 18, 2018 48.32 48.32 46.85 46.90 284,663 -1.52(-3.14%)
Oct 17, 2018 49.06 49.89 48.11 48.42 456,183 +0.00(+0.00%)
Oct 16, 2018 47.50 48.56 46.78 48.42 383,801 +1.55(+3.31%)
Oct 15, 2018 46.45 47.37 45.99 46.87 243,797 +0.29(+0.62%)
Oct 12, 2018 47.11 47.72 46.08 46.58 324,100 +0.60(+1.30%)
Oct 11, 2018 46.13 47.60 45.75 45.98 451,581 -0.35(-0.76%)
Oct 10, 2018 47.17 48.13 46.23 46.33 480,151 -1.32(-2.77%)
Oct 09, 2018 47.85 48.19 47.38 47.65 329,921 -0.40(-0.83%)
Oct 08, 2018 48.34 49.43 47.75 48.05 347,431 -0.51(-1.05%)
Oct 05, 2018 50.59 50.66 48.29 48.56 513,400 -2.03(-4.01%)
Oct 04, 2018 52.24 52.24 50.47 50.59 328,520 -1.93(-3.67%)
Oct 03, 2018 52.97 53.10 51.80 52.52 304,811 -0.04(-0.08%)
Oct 02, 2018 52.27 53.45 52.27 52.56 301,265 +0.34(+0.65%)
Oct 01, 2018 51.89 52.87 51.38 52.22 512,092 +0.57(+1.10%)
Sep 28, 2018 51.72 51.91 50.68 51.65 337,600 -0.06(-0.12%)
Sep 27, 2018 50.79 51.77 50.50 51.71 302,422 +1.16(+2.29%)
Sep 26, 2018 50.89 51.42 50.15 50.55 369,635 -0.55(-1.08%)
Sep 25, 2018 53.55 53.55 51.00 51.10 544,976 -2.90(-5.37%)
Sep 24, 2018 53.99 54.09 53.14 54.00 498,512 -0.07(-0.13%)
Sep 21, 2018 52.67 54.26 52.67 54.07 686,600 +1.28(+2.42%)
Sep 20, 2018 53.07 53.51 52.48 52.79 600,194 +0.20(+0.38%)
Sep 19, 2018 53.15 53.30 52.03 52.59 249,272 -0.40(-0.75%)
Sep 18, 2018 53.41 53.49 52.68 52.99 339,412 -0.11(-0.21%)
Sep 17, 2018 53.90 53.90 52.52 53.10 350,340 -0.59(-1.10%)
Sep 14, 2018 53.46 53.89 53.12 53.69 336,100 +0.53(+1.00%)
Sep 13, 2018 52.73 53.71 52.32 53.16 392,447 +1.00(+1.92%)
Sep 12, 2018 53.52 53.83 51.94 52.16 671,603 -1.87(-3.46%)
Sep 11, 2018 55.25 55.60 53.79 54.03 406,760 -1.62(-2.91%)
Sep 10, 2018 56.57 56.57 54.95 55.65 332,279 -0.42(-0.75%)
Sep 07, 2018 55.00 56.33 54.90 56.07 397,900 +1.05(+1.91%)
Sep 06, 2018 61.58 62.00 54.98 55.02 893,718 -6.88(-11.11%)
Sep 05, 2018 59.42 61.93 59.21 61.90 752,587 +2.76(+4.67%)
Sep 04, 2018 59.27 59.54 58.18 59.14 460,789 -0.44(-0.74%)
Aug 31, 2018 59.58 59.58 59.58 0 +0.45(+0.76%)
Aug 30, 2018 58.96 59.76 58.90 59.13 460,772 +0.15(+0.25%)
Aug 29, 2018 59.75 59.78 58.85 58.98 418,958 -0.68(-1.14%)
Aug 28, 2018 59.65 60.22 59.11 59.66 261,895 +0.30(+0.51%)
Aug 27, 2018 58.37 60.21 58.27 59.36 299,332 +1.32(+2.27%)
Aug 24, 2018 58.54 58.74 57.74 58.04 263,100 -0.16(-0.27%)
Aug 23, 2018 58.62 59.33 58.16 58.20 301,899 -0.31(-0.53%)
Aug 22, 2018 58.23 58.91 58.03 58.51 286,144 +0.06(+0.10%)
Aug 21, 2018 57.66 59.03 57.66 58.45 318,552 +0.96(+1.67%)
Aug 20, 2018 57.60 58.00 57.06 57.49 250,468 -0.09(-0.16%)
Aug 17, 2018 58.16 58.62 56.72 57.58 541,500 -1.10(-1.87%)
Aug 16, 2018 59.54 59.78 58.51 58.68 322,066 -0.45(-0.76%)
Aug 15, 2018 59.64 60.11 58.60 59.13 356,059 -0.91(-1.52%)
Aug 14, 2018 59.86 60.71 59.86 60.04 429,255 +0.47(+0.79%)
Aug 13, 2018 59.73 60.15 59.40 59.57 331,823 +0.04(+0.07%)
Aug 10, 2018 60.49 60.62 59.09 59.53 363,000 -1.52(-2.49%)
Aug 09, 2018 62.22 62.26 60.94 61.05 465,657 -1.29(-2.07%)
Aug 08, 2018 61.14 62.37 61.04 62.34 355,504 +0.96(+1.56%)
Aug 07, 2018 61.53 61.77 60.99 61.38 269,275 +0.10(+0.16%)
Aug 06, 2018 60.51 61.44 59.83 61.28 473,689 +0.79(+1.31%)
Aug 03, 2018 60.36 60.78 59.50 60.49 405,600 +0.44(+0.73%)
Aug 02, 2018 59.53 60.60 59.03 60.05 515,659 +0.15(+0.25%)
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.