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 (%)
Oct 31, 2019 59.19 59.70 57.29 59.10 356,652 -0.23(-0.39%)
Oct 30, 2019 60.07 60.07 58.85 59.33 158,154 -0.74(-1.23%)
Oct 29, 2019 61.46 61.80 59.78 60.07 292,145 -1.53(-2.48%)
Oct 28, 2019 60.14 61.82 60.14 61.60 267,847 +1.70(+2.84%)
Oct 25, 2019 58.22 60.78 57.43 59.90 565,500 +1.64(+2.81%)
Oct 24, 2019 54.63 58.41 54.63 58.26 595,256 +5.43(+10.28%)
Oct 23, 2019 54.27 54.27 52.01 52.83 259,549 -1.70(-3.12%)
Oct 22, 2019 53.70 54.59 53.31 54.53 381,596 +1.11(+2.08%)
Oct 21, 2019 53.83 54.43 53.36 53.42 200,738 +0.24(+0.45%)
Oct 18, 2019 53.73 54.18 52.81 53.18 266,200 -0.83(-1.54%)
Oct 17, 2019 53.30 54.38 53.30 54.01 280,246 +1.35(+2.56%)
Oct 16, 2019 54.29 54.47 52.56 52.66 209,889 -1.83(-3.36%)
Oct 15, 2019 54.07 54.57 53.20 54.49 395,962 +0.48(+0.89%)
Oct 14, 2019 53.67 54.28 53.33 54.01 234,365 +0.18(+0.33%)
Oct 11, 2019 53.19 55.11 53.19 53.83 457,100 -0.11(-0.20%)
Oct 10, 2019 54.25 55.10 53.48 53.94 217,186 -0.13(-0.24%)
Oct 09, 2019 53.98 54.42 53.44 54.07 235,150 +0.80(+1.50%)
Oct 08, 2019 54.90 54.92 53.22 53.27 186,351 -2.26(-4.07%)
Oct 07, 2019 55.57 56.04 54.90 55.53 227,781 -0.49(-0.87%)
Oct 04, 2019 55.20 56.09 55.08 56.02 184,700 +1.23(+2.24%)
Oct 03, 2019 54.73 54.85 53.44 54.79 245,806 +0.15(+0.27%)
Oct 02, 2019 55.53 55.53 53.69 54.64 294,252 -1.40(-2.50%)
Oct 01, 2019 57.80 58.89 55.70 56.04 175,979 -1.37(-2.39%)
Sep 30, 2019 57.85 58.18 57.10 57.41 200,378 -0.07(-0.12%)
Sep 27, 2019 59.57 59.78 56.98 57.48 263,400 -2.04(-3.43%)
Sep 26, 2019 60.00 60.54 59.16 59.52 255,240 +0.55(+0.93%)
Sep 25, 2019 57.73 59.04 57.22 58.97 240,860 +0.72(+1.24%)
Sep 24, 2019 58.88 59.75 57.61 58.25 380,538 -0.03(-0.05%)
Sep 23, 2019 57.64 58.50 56.96 58.28 227,154 +1.94(+3.44%)
Sep 20, 2019 57.52 57.77 55.88 56.34 331,200 -0.94(-1.64%)
Sep 19, 2019 57.92 58.18 57.24 57.28 144,880 -0.25(-0.43%)
Sep 18, 2019 57.63 57.71 56.35 57.53 246,225 -0.05(-0.09%)
Sep 17, 2019 57.14 57.90 56.80 57.58 151,617 +0.23(+0.40%)
Sep 16, 2019 56.11 57.54 55.32 57.35 281,158 +1.01(+1.79%)
Sep 13, 2019 57.11 57.15 55.97 56.34 329,600 -0.83(-1.45%)
Sep 12, 2019 58.41 58.41 56.86 57.17 471,061 -0.69(-1.19%)
Sep 11, 2019 56.82 58.43 56.09 57.86 277,425 +1.51(+2.68%)
Sep 10, 2019 56.06 56.35 55.22 56.35 197,883 +0.22(+0.39%)
Sep 09, 2019 55.73 56.42 55.49 56.13 221,743 +0.83(+1.50%)
Sep 06, 2019 56.00 56.00 54.11 55.30 132,000 -0.40(-0.72%)
Sep 05, 2019 54.71 56.85 54.22 55.70 286,260 +2.15(+4.01%)
Sep 04, 2019 52.67 53.68 52.67 53.55 165,437 +1.55(+2.98%)
Sep 03, 2019 51.31 52.24 50.97 52.00 400,053 +0.36(+0.70%)
Aug 30, 2019 50.86 51.93 50.42 51.64 222,900 +1.35(+2.68%)
Aug 29, 2019 49.26 50.40 49.26 50.29 128,979 +2.04(+4.23%)
Aug 28, 2019 47.27 48.47 46.79 48.25 177,871 +0.83(+1.75%)
Aug 27, 2019 48.11 48.73 47.32 47.42 336,048 -0.41(-0.86%)
Aug 26, 2019 48.41 48.72 47.66 47.83 116,583 +0.02(+0.04%)
Aug 23, 2019 49.47 49.77 47.62 47.81 138,300 -2.09(-4.19%)
Aug 22, 2019 50.30 50.55 49.50 49.90 110,349 -0.18(-0.36%)
Aug 21, 2019 49.56 50.12 49.13 50.08 247,239 +1.32(+2.71%)
Aug 20, 2019 49.43 49.96 48.61 48.76 186,268 -0.74(-1.49%)
Aug 19, 2019 49.29 49.70 48.70 49.50 238,243 +1.39(+2.89%)
Aug 16, 2019 47.76 48.62 47.36 48.11 196,300 +0.67(+1.41%)
Aug 15, 2019 47.70 48.06 47.05 47.44 202,601 +0.02(+0.04%)
Aug 14, 2019 47.25 47.90 46.81 47.42 375,745 -1.35(-2.77%)
Aug 13, 2019 48.05 50.00 47.90 48.77 191,737 +0.47(+0.97%)
Aug 12, 2019 48.23 48.74 47.65 48.30 156,526 -0.19(-0.39%)
Aug 09, 2019 49.76 50.00 47.97 48.49 277,400 -1.81(-3.60%)
Aug 08, 2019 48.58 50.49 48.58 50.30 337,689 +1.92(+3.97%)
Aug 07, 2019 48.11 48.43 46.57 48.38 502,400 -0.61(-1.25%)
Aug 06, 2019 53.99 54.00 48.59 48.99 696,667 -2.31(-4.50%)
Aug 05, 2019 52.97 53.59 51.05 51.30 507,510 -2.95(-5.44%)
Aug 02, 2019 56.08 56.59 53.87 54.25 328,000 -2.20(-3.90%)
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.