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 (%)
Jan 31, 2018 71.74 74.46 68.25 70.15 780,667 -1.10(-1.55%)
Jan 30, 2018 71.73 73.36 70.89 71.25 583,370 -1.88(-2.58%)
Jan 29, 2018 72.55 73.39 70.82 73.14 488,415 +0.50(+0.69%)
Jan 26, 2018 71.85 72.73 71.41 72.63 337,743 +1.54(+2.16%)
Jan 25, 2018 74.96 74.96 70.86 71.09 458,571 -2.64(-3.58%)
Jan 24, 2018 76.11 76.18 72.88 73.74 430,530 -2.30(-3.02%)
Jan 23, 2018 75.99 76.91 75.13 76.03 328,558 +0.47(+0.63%)
Jan 22, 2018 76.26 76.58 75.22 75.56 516,854 -0.90(-1.17%)
Jan 19, 2018 74.74 76.68 74.35 76.46 603,122 +1.92(+2.58%)
Jan 18, 2018 73.96 75.73 73.88 74.54 611,357 +0.56(+0.76%)
Jan 17, 2018 71.63 73.97 71.23 73.97 664,018 +3.13(+4.41%)
Jan 16, 2018 70.94 71.59 70.20 70.85 446,942 +0.60(+0.86%)
Jan 12, 2018 70.25 70.25 70.25 0 +0.61(+0.88%)
Jan 11, 2018 67.85 69.95 67.85 69.63 528,795 +2.31(+3.43%)
Jan 10, 2018 67.39 68.16 66.64 67.33 596,093 -0.72(-1.06%)
Jan 09, 2018 70.96 71.09 67.93 68.05 529,265 -2.60(-3.69%)
Jan 08, 2018 70.81 71.63 70.04 70.65 513,848 -0.21(-0.29%)
Jan 05, 2018 67.15 71.03 66.87 70.86 670,107 +3.84(+5.72%)
Jan 04, 2018 67.95 68.45 66.32 67.02 855,218 -0.95(-1.39%)
Jan 03, 2018 68.85 69.30 67.65 67.97 507,134 -0.48(-0.71%)
Jan 02, 2018 67.11 68.92 66.69 68.45 454,525 +1.90(+2.86%)
Dec 29, 2017 66.55 66.55 66.55 0 -1.31(-1.93%)
Dec 28, 2017 68.29 68.48 67.58 67.86 188,201 -0.13(-0.19%)
Dec 27, 2017 67.85 68.69 67.45 67.99 233,748 +0.17(+0.25%)
Dec 26, 2017 68.53 68.94 67.38 67.82 375,039 -1.49(-2.15%)
Dec 22, 2017 69.47 69.85 68.76 69.31 145,612 -0.22(-0.31%)
Dec 21, 2017 70.13 70.88 68.80 69.53 291,869 -0.61(-0.87%)
Dec 20, 2017 70.88 71.20 69.70 70.14 184,938 +0.08(+0.11%)
Dec 19, 2017 70.74 71.64 69.87 70.06 304,599 -0.84(-1.18%)
Dec 18, 2017 70.45 71.40 70.29 70.90 398,150 +0.48(+0.69%)
Dec 15, 2017 68.70 71.24 68.11 70.41 649,338 +1.95(+2.85%)
Dec 14, 2017 68.69 70.13 68.23 68.46 359,171 -0.23(-0.33%)
Dec 13, 2017 68.29 69.53 68.18 68.69 322,648 +0.61(+0.90%)
Dec 12, 2017 69.07 69.13 67.66 68.08 391,465 -1.14(-1.65%)
Dec 11, 2017 68.03 69.85 67.44 69.22 597,610 -0.25(-0.35%)
Dec 08, 2017 71.77 71.77 69.18 69.47 443,702 -1.45(-2.04%)
Dec 07, 2017 70.94 71.46 70.31 70.92 348,851 +0.79(+1.12%)
Dec 06, 2017 68.89 70.66 68.79 70.13 346,071 +0.69(+0.99%)
Dec 05, 2017 68.74 71.67 68.06 69.44 475,429 +0.17(+0.24%)
Dec 04, 2017 72.25 72.97 68.62 69.27 687,738 -2.28(-3.18%)
Dec 01, 2017 73.58 73.72 70.95 71.55 916,392 -2.39(-3.23%)
Nov 30, 2017 75.44 76.08 73.23 73.93 615,867 -0.96(-1.28%)
Nov 29, 2017 82.56 83.28 74.32 74.89 770,327 -7.89(-9.53%)
Nov 28, 2017 82.58 83.17 82.26 82.78 225,119 +0.67(+0.82%)
Nov 27, 2017 83.58 83.95 82.11 82.11 256,806 -1.86(-2.22%)
Nov 24, 2017 82.86 84.30 82.86 83.97 185,527 +1.54(+1.87%)
Nov 22, 2017 84.69 85.17 82.13 82.44 210,446 -1.99(-2.36%)
Nov 21, 2017 82.69 84.74 82.69 84.43 359,629 +1.66(+2.00%)
Nov 20, 2017 81.56 83.09 81.09 82.77 294,222 +1.87(+2.32%)
Nov 17, 2017 82.21 82.70 80.70 80.90 486,716 -1.08(-1.31%)
Nov 16, 2017 80.65 82.72 80.65 81.97 403,911 +1.98(+2.48%)
Nov 15, 2017 80.72 81.34 77.81 79.99 518,348 -1.34(-1.65%)
Nov 14, 2017 81.86 82.65 80.82 81.33 402,988 -1.10(-1.34%)
Nov 13, 2017 81.85 82.78 81.32 82.44 365,269 -0.07(-0.08%)
Nov 10, 2017 82.31 84.74 81.85 82.50 295,750 -0.83(-0.99%)
Nov 09, 2017 85.42 85.83 81.61 83.33 449,574 -2.80(-3.25%)
Nov 08, 2017 83.47 86.17 83.09 86.13 473,726 +2.25(+2.68%)
Nov 07, 2017 83.54 84.99 83.29 83.88 360,158 +0.33(+0.39%)
Nov 06, 2017 81.90 83.64 81.12 83.56 403,308 +1.51(+1.84%)
Nov 03, 2017 82.21 83.09 81.53 82.05 458,228 -0.11(-0.13%)
Nov 02, 2017 80.84 82.27 79.90 82.16 536,788 +1.31(+1.62%)
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.