Advanced Energy (NQ: AEIS )

84.25 USD -2.80 (-3.22%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 57.75 64.25 57.75 61.24 1,230,737 +0.96(+1.59%)
Jul 30, 2018 60.01 61.13 59.97 60.28 875,453 +0.28(+0.47%)
Jul 27, 2018 59.16 60.84 59.16 60.00 388,100 +1.61(+2.76%)
Jul 26, 2018 57.42 59.00 57.42 58.39 317,130 +0.94(+1.64%)
Jul 25, 2018 58.82 58.95 56.22 57.45 464,468 -1.38(-2.35%)
Jul 24, 2018 59.71 60.34 58.69 58.83 513,010 -0.51(-0.86%)
Jul 23, 2018 59.60 59.70 58.11 59.34 243,551 -0.50(-0.84%)
Jul 20, 2018 60.37 60.71 59.69 59.84 271,827 -0.62(-1.03%)
Jul 19, 2018 60.82 61.50 60.23 60.46 538,749 -0.44(-0.72%)
Jul 18, 2018 60.66 61.15 60.00 60.90 1,027,833 +0.95(+1.58%)
Jul 17, 2018 59.05 60.27 59.05 59.95 459,333 +0.99(+1.68%)
Jul 16, 2018 59.05 59.69 58.89 58.96 347,174 -0.18(-0.30%)
Jul 13, 2018 59.71 60.34 59.11 59.14 306,397 -0.68(-1.14%)
Jul 12, 2018 59.36 60.60 59.14 59.82 386,717 +0.69(+1.17%)
Jul 11, 2018 60.60 60.86 59.10 59.13 316,135 -2.11(-3.45%)
Jul 10, 2018 61.05 61.55 60.95 61.24 194,462 +0.11(+0.18%)
Jul 09, 2018 61.12 61.54 59.83 61.13 278,456 -0.03(-0.05%)
Jul 06, 2018 61.23 59.17 61.16 232,020 +0.89(+1.48%)
Jul 05, 2018 59.44 60.51 59.08 60.27 352,163 +2.72(+4.73%)
Jul 03, 2018 57.55 57.55 57.55 0 -1.28(-2.18%)
Jul 02, 2018 57.38 58.91 57.03 58.83 327,948 +0.74(+1.27%)
Jun 29, 2018 58.32 59.43 58.08 58.09 255,065 +0.15(+0.26%)
Jun 28, 2018 58.37 58.93 57.23 57.94 388,040 -0.50(-0.86%)
Jun 27, 2018 60.50 61.16 58.38 58.44 186,104 -1.93(-3.20%)
Jun 26, 2018 59.76 60.98 59.76 60.37 467,072 +1.38(+2.34%)
Jun 25, 2018 60.35 60.38 58.63 58.99 529,369 -1.86(-3.06%)
Jun 22, 2018 60.94 61.27 59.85 60.85 490,510 +0.43(+0.71%)
Jun 21, 2018 61.00 61.16 60.03 60.42 304,157 -0.59(-0.97%)
Jun 20, 2018 61.46 61.95 60.55 61.01 238,664 -0.01(-0.02%)
Jun 19, 2018 59.89 61.09 59.59 61.02 301,211 +0.32(+0.53%)
Jun 18, 2018 60.00 60.84 58.76 60.70 311,209 +0.44(+0.73%)
Jun 15, 2018 61.93 60.09 60.26 600,109 -1.67(-2.70%)
Jun 14, 2018 62.00 62.67 61.72 61.93 260,530 +0.10(+0.16%)
Jun 13, 2018 62.17 62.87 61.73 61.83 304,707 -0.34(-0.55%)
Jun 12, 2018 62.23 62.23 61.21 62.17 399,701 +0.35(+0.57%)
Jun 11, 2018 63.08 63.25 61.18 61.82 386,478 -1.27(-2.01%)
Jun 08, 2018 64.84 65.42 62.23 63.09 669,126 -2.78(-4.22%)
Jun 07, 2018 68.07 68.12 65.48 65.87 716,463 -3.31(-4.78%)
Jun 06, 2018 68.54 69.21 68.03 69.18 324,612 +0.90(+1.32%)
Jun 05, 2018 66.97 68.38 66.86 68.28 277,125 +1.65(+2.48%)
Jun 04, 2018 66.82 67.20 66.19 66.63 202,785 +0.10(+0.15%)
Jun 01, 2018 66.02 66.89 65.80 66.53 181,100 +1.00(+1.53%)
May 31, 2018 66.50 66.99 65.40 65.53 238,178 -1.00(-1.50%)
May 30, 2018 66.41 67.95 66.12 66.53 456,237 +0.65(+0.99%)
May 29, 2018 65.31 66.36 63.44 65.88 315,078 -0.11(-0.17%)
May 25, 2018 65.99 65.99 65.99 0 -0.16(-0.24%)
May 24, 2018 65.56 66.29 65.09 66.15 223,889 +0.59(+0.90%)
May 23, 2018 64.82 65.98 64.66 65.56 181,863 +0.36(+0.55%)
May 22, 2018 64.73 66.32 64.73 65.20 207,582 +0.93(+1.45%)
May 21, 2018 64.50 65.25 63.71 64.27 196,758 +0.62(+0.97%)
May 18, 2018 65.45 65.47 62.66 63.65 463,529 -2.49(-3.76%)
May 17, 2018 66.21 66.67 65.57 66.14 275,543 -0.15(-0.23%)
May 16, 2018 65.40 66.86 65.37 66.29 248,485 +1.27(+1.95%)
May 15, 2018 65.33 65.50 64.74 65.02 241,186 -0.23(-0.35%)
May 14, 2018 65.27 66.50 65.13 65.25 204,942 +0.44(+0.68%)
May 11, 2018 65.70 65.80 64.21 64.81 254,451 -1.09(-1.65%)
May 10, 2018 65.17 66.14 64.61 65.90 271,281 +1.13(+1.74%)
May 09, 2018 64.46 65.06 63.95 64.77 279,845 +0.45(+0.70%)
May 08, 2018 63.69 64.54 63.56 64.32 281,473 +0.53(+0.83%)
May 07, 2018 63.24 64.21 62.78 63.79 372,575 +1.26(+2.02%)
May 04, 2018 61.14 63.18 60.66 62.53 324,018 +1.05(+1.71%)
May 03, 2018 60.81 61.86 59.18 61.48 557,930 +0.33(+0.54%)
May 02, 2018 60.29 62.09 59.91 61.15 656,473 +0.92(+1.53%)
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.