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, 2020 71.52 71.55 68.72 68.97 204,236 -3.00(-4.17%)
Jan 30, 2020 71.75 72.97 70.49 71.97 205,473 +0.36(+0.51%)
Jan 29, 2020 72.38 73.15 71.33 71.60 268,456 -0.57(-0.79%)
Jan 28, 2020 71.33 72.76 70.11 72.17 296,612 +1.55(+2.19%)
Jan 27, 2020 71.77 71.93 70.13 70.63 287,582 -3.59(-4.84%)
Jan 24, 2020 75.93 76.04 73.60 74.21 217,419 -1.16(-1.54%)
Jan 23, 2020 74.61 75.43 73.97 75.38 304,911 +1.18(+1.59%)
Jan 22, 2020 75.46 76.79 73.97 74.19 204,910 -0.86(-1.14%)
Jan 21, 2020 73.15 75.14 72.97 75.05 399,081 +2.07(+2.84%)
Jan 17, 2020 73.86 73.86 72.02 72.98 197,645 -0.18(-0.24%)
Jan 16, 2020 72.85 74.00 72.80 73.16 226,035 +1.09(+1.52%)
Jan 15, 2020 72.16 73.59 71.73 72.06 417,592 -0.20(-0.27%)
Jan 14, 2020 70.90 74.07 70.31 72.26 493,054 +1.66(+2.35%)
Jan 13, 2020 69.98 70.66 69.52 70.61 218,302 +0.84(+1.20%)
Jan 10, 2020 70.75 71.08 69.47 69.77 139,132 -0.74(-1.05%)
Jan 09, 2020 70.43 70.90 70.10 70.51 224,743 +0.65(+0.93%)
Jan 08, 2020 70.10 70.58 69.81 69.86 234,376 -0.31(-0.44%)
Jan 07, 2020 68.70 70.63 68.25 70.16 281,199 +1.42(+2.07%)
Jan 06, 2020 69.57 69.57 68.62 68.74 212,005 -1.81(-2.57%)
Jan 03, 2020 69.26 71.24 69.23 70.56 277,960 -0.17(-0.24%)
Jan 02, 2020 71.00 71.13 69.54 70.72 176,128 +0.51(+0.73%)
Dec 31, 2019 70.03 70.64 69.55 70.21 182,028 -0.01(-0.01%)
Dec 30, 2019 70.41 70.47 69.37 70.22 387,741 -0.27(-0.38%)
Dec 27, 2019 70.65 70.78 69.79 70.49 157,994 +0.00(+0.00%)
Dec 26, 2019 70.71 70.71 70.09 70.49 113,714 +0.00(+0.00%)
Dec 24, 2019 70.78 70.78 69.87 70.49 146,332 +0.18(+0.25%)
Dec 23, 2019 69.94 70.57 69.18 70.31 238,393 +0.95(+1.36%)
Dec 20, 2019 69.97 70.08 69.12 69.36 982,546 +0.08(+0.11%)
Dec 19, 2019 69.09 69.55 68.01 69.28 246,991 +0.30(+0.43%)
Dec 18, 2019 68.23 69.62 67.73 68.99 316,123 +0.93(+1.36%)
Dec 17, 2019 67.57 68.08 67.27 68.06 242,189 +0.74(+1.10%)
Dec 16, 2019 68.38 69.25 66.94 67.32 255,208 -0.45(-0.67%)
Dec 13, 2019 68.28 69.35 67.48 67.78 292,867 -0.77(-1.12%)
Dec 12, 2019 66.26 68.80 65.79 68.54 360,681 +2.16(+3.25%)
Dec 11, 2019 64.93 66.75 64.69 66.39 166,778 +1.47(+2.26%)
Dec 10, 2019 64.06 65.19 63.76 64.92 181,508 +0.86(+1.34%)
Dec 09, 2019 64.24 64.43 63.77 64.06 185,387 -0.31(-0.47%)
Dec 06, 2019 63.25 64.45 62.58 64.36 364,360 +1.65(+2.63%)
Dec 05, 2019 62.53 62.84 62.12 62.72 274,094 +0.84(+1.35%)
Dec 04, 2019 61.61 62.71 61.07 61.88 292,751 +1.05(+1.72%)
Dec 03, 2019 60.90 61.35 60.29 60.83 191,632 -1.45(-2.33%)
Dec 02, 2019 63.50 63.50 61.86 62.28 266,474 -1.04(-1.64%)
Nov 29, 2019 64.05 64.35 63.19 63.32 92,281 -1.14(-1.77%)
Nov 27, 2019 63.49 64.61 63.17 64.46 140,856 +1.29(+2.04%)
Nov 26, 2019 62.60 63.25 62.11 63.17 239,696 +0.67(+1.07%)
Nov 25, 2019 60.01 62.60 60.01 62.50 290,119 +2.69(+4.50%)
Nov 22, 2019 60.59 60.59 59.23 59.81 145,318 -0.33(-0.54%)
Nov 21, 2019 61.92 61.95 59.20 60.13 375,084 -2.16(-3.47%)
Nov 20, 2019 63.30 63.70 62.12 62.29 237,887 -1.37(-2.15%)
Nov 19, 2019 65.15 65.15 63.66 63.66 192,000 -0.99(-1.53%)
Nov 18, 2019 64.53 65.48 64.06 64.65 273,240 -0.20(-0.30%)
Nov 15, 2019 63.99 65.41 63.83 64.85 380,079 +1.67(+2.64%)
Nov 14, 2019 62.98 63.59 62.37 63.18 232,337 +0.00(+0.00%)
Nov 13, 2019 64.51 65.31 62.58 63.18 498,962 -1.51(-2.33%)
Nov 12, 2019 69.80 71.26 64.52 64.69 1,105,567 +2.34(+3.75%)
Nov 11, 2019 62.11 62.96 61.74 62.35 357,428 -0.37(-0.60%)
Nov 08, 2019 62.49 63.23 62.01 62.73 255,346 -0.28(-0.44%)
Nov 07, 2019 63.09 63.10 62.18 63.00 251,393 +0.74(+1.19%)
Nov 06, 2019 63.17 63.17 61.50 62.26 443,547 -1.11(-1.76%)
Nov 05, 2019 62.40 63.69 61.86 63.38 461,915 +1.42(+2.29%)
Nov 04, 2019 61.39 62.15 60.82 61.96 269,990 +1.26(+2.08%)
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.