Advanced Energy (NQ: AEIS )

87.05 USD +0.60 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 46.52 47.18 45.83 47.04 303,700 +0.39(+0.84%)
Nov 29, 2018 46.62 47.23 45.94 46.65 363,093 -0.25(-0.53%)
Nov 28, 2018 45.42 46.97 44.81 46.90 293,934 +1.89(+4.20%)
Nov 27, 2018 44.60 45.56 44.34 45.01 291,498 +0.24(+0.54%)
Nov 26, 2018 43.82 44.94 43.47 44.77 277,709 +1.45(+3.35%)
Nov 23, 2018 42.85 44.02 42.60 43.32 109,900 +0.07(+0.16%)
Nov 21, 2018 43.25 43.25 43.25 0 +0.74(+1.74%)
Nov 20, 2018 41.45 43.53 41.05 42.51 259,187 +0.11(+0.26%)
Nov 19, 2018 43.40 43.93 42.12 42.40 248,772 -1.06(-2.44%)
Nov 16, 2018 41.89 43.60 41.26 43.46 346,700 +0.50(+1.16%)
Nov 15, 2018 41.66 43.23 41.02 42.96 253,439 +0.95(+2.26%)
Nov 14, 2018 42.50 43.38 41.41 42.01 334,091 +0.02(+0.05%)
Nov 13, 2018 42.16 43.07 41.74 41.99 322,798 +0.15(+0.36%)
Nov 12, 2018 43.12 43.13 41.56 41.84 321,939 -1.53(-3.53%)
Nov 09, 2018 44.60 44.60 42.73 43.37 346,900 -1.64(-3.64%)
Nov 08, 2018 45.04 46.07 44.11 45.01 248,323 -0.28(-0.62%)
Nov 07, 2018 45.57 45.69 44.36 45.29 406,510 +0.24(+0.53%)
Nov 06, 2018 44.58 45.29 44.06 45.05 413,591 +0.28(+0.63%)
Nov 05, 2018 46.89 47.03 44.26 44.77 347,830 -2.10(-4.48%)
Nov 02, 2018 47.28 47.85 45.72 46.87 507,900 -0.25(-0.53%)
Nov 01, 2018 43.49 47.91 43.49 47.12 610,306 +4.09(+9.50%)
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%)
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.