Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 49.10 49.68 45.98 47.82 386,569 -1.65(-3.33%)
Mar 30, 2020 49.50 51.03 48.30 49.47 303,801 -0.02(-0.04%)
Mar 27, 2020 52.20 52.99 48.46 49.49 320,122 -4.96(-9.11%)
Mar 26, 2020 46.13 55.83 44.86 54.45 375,291 +8.78(+19.22%)
Mar 25, 2020 43.79 48.14 41.46 45.67 391,518 +2.19(+5.04%)
Mar 24, 2020 40.76 43.93 38.14 43.48 322,059 +5.40(+14.19%)
Mar 23, 2020 34.85 38.88 34.30 38.08 455,731 +2.58(+7.28%)
Mar 20, 2020 38.73 41.82 33.95 35.49 494,126 -2.07(-5.51%)
Mar 19, 2020 34.83 38.87 32.96 37.56 408,617 +2.50(+7.14%)
Mar 18, 2020 41.77 43.03 32.92 35.06 418,846 -10.18(-22.50%)
Mar 17, 2020 40.51 45.37 38.67 45.24 552,143 +5.18(+12.92%)
Mar 16, 2020 40.07 43.30 39.49 40.06 536,928 -5.54(-12.15%)
Mar 13, 2020 45.64 46.49 40.74 45.60 528,602 +2.60(+6.05%)
Mar 12, 2020 46.88 47.90 42.92 43.00 320,077 -8.08(-15.81%)
Mar 11, 2020 52.98 54.12 50.49 51.07 201,826 -3.82(-6.95%)
Mar 10, 2020 55.79 55.89 52.39 54.89 269,971 +1.13(+2.11%)
Mar 09, 2020 57.71 60.92 53.47 53.76 327,444 -6.84(-11.29%)
Mar 06, 2020 58.78 60.95 58.46 60.60 496,255 -0.31(-0.50%)
Mar 05, 2020 60.65 62.15 59.92 60.91 310,562 -1.28(-2.06%)
Mar 04, 2020 59.58 62.31 59.01 62.19 269,740 +3.39(+5.77%)
Mar 03, 2020 58.96 60.72 57.70 58.80 543,901 -0.32(-0.53%)
Mar 02, 2020 58.90 59.34 57.01 59.11 291,847 +0.46(+0.78%)
Feb 28, 2020 56.27 59.89 56.26 58.65 387,047 -0.53(-0.89%)
Feb 27, 2020 57.59 60.29 57.02 59.18 488,538 -0.75(-1.25%)
Feb 26, 2020 60.06 61.26 59.52 59.93 219,705 +0.25(+0.41%)
Feb 25, 2020 62.67 62.90 59.13 59.68 349,166 -2.42(-3.89%)
Feb 24, 2020 63.12 64.04 61.62 62.10 264,383 -3.74(-5.68%)
Feb 21, 2020 67.89 67.96 65.67 65.84 200,469 -2.59(-3.79%)
Feb 20, 2020 69.56 70.34 67.64 68.43 284,635 -1.68(-2.39%)
Feb 19, 2020 72.11 73.01 69.30 70.11 371,883 -0.90(-1.26%)
Feb 18, 2020 75.88 75.88 70.43 71.01 439,501 -4.79(-6.32%)
Feb 14, 2020 76.93 77.41 74.90 75.80 268,915 -1.07(-1.39%)
Feb 13, 2020 75.11 77.13 74.67 76.86 330,783 +1.42(+1.88%)
Feb 12, 2020 74.58 75.79 74.07 75.44 342,244 +1.57(+2.12%)
Feb 11, 2020 71.54 74.11 71.09 73.88 265,885 +3.03(+4.27%)
Feb 10, 2020 69.56 70.94 69.24 70.85 497,770 +0.81(+1.15%)
Feb 07, 2020 71.47 71.47 69.43 70.04 237,379 -2.10(-2.91%)
Feb 06, 2020 72.66 72.81 71.69 72.14 166,970 -0.54(-0.75%)
Feb 05, 2020 73.03 73.06 71.44 72.68 162,063 +0.79(+1.10%)
Feb 04, 2020 71.50 72.54 70.81 71.89 216,623 +1.80(+2.57%)
Feb 03, 2020 69.38 71.12 69.38 70.09 223,883 +1.11(+1.62%)
Jan 31, 2020 71.53 71.55 68.72 68.97 204,221 -3.00(-4.17%)
Jan 30, 2020 71.75 72.98 70.49 71.97 205,458 +0.36(+0.51%)
Jan 29, 2020 72.39 73.16 71.33 71.61 268,436 -0.57(-0.79%)
Jan 28, 2020 71.33 72.76 70.12 72.18 296,590 +1.55(+2.19%)
Jan 27, 2020 71.77 71.93 70.13 70.63 287,560 -3.59(-4.84%)
Jan 24, 2020 75.94 76.05 73.61 74.22 217,403 -1.16(-1.54%)
Jan 23, 2020 74.61 75.43 73.97 75.38 304,889 +1.18(+1.60%)
Jan 22, 2020 75.46 76.79 73.97 74.20 204,894 -0.86(-1.14%)
Jan 21, 2020 73.16 75.15 72.98 75.06 399,052 +2.07(+2.84%)
Jan 17, 2020 73.87 73.87 72.02 72.99 197,630 -0.18(-0.24%)
Jan 16, 2020 72.86 74.01 72.81 73.17 226,018 +1.09(+1.52%)
Jan 15, 2020 72.17 73.60 71.74 72.07 417,560 -0.20(-0.27%)
Jan 14, 2020 70.91 74.07 70.32 72.27 493,017 +1.66(+2.35%)
Jan 13, 2020 69.99 70.67 69.53 70.61 218,285 +0.84(+1.20%)
Jan 10, 2020 70.76 71.09 69.48 69.77 139,122 -0.74(-1.05%)
Jan 09, 2020 70.43 70.91 70.11 70.51 224,726 +0.65(+0.93%)
Jan 08, 2020 70.11 70.58 69.81 69.86 234,358 -0.31(-0.44%)
Jan 07, 2020 68.71 70.63 68.25 70.17 281,178 +1.42(+2.07%)
Jan 06, 2020 69.58 69.58 68.62 68.75 211,989 -1.81(-2.57%)
Jan 03, 2020 69.27 71.24 69.24 70.56 277,939 -0.17(-0.24%)
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.