Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 50.91 51.10 49.89 50.84 342,979 -0.06(-0.12%)
Sep 27, 2018 49.99 50.96 49.71 50.90 307,240 +1.14(+2.29%)
Sep 26, 2018 50.09 50.61 49.36 49.76 375,524 -0.54(-1.08%)
Sep 25, 2018 52.71 52.71 50.20 50.30 553,659 -2.85(-5.37%)
Sep 24, 2018 53.14 53.24 52.31 53.15 506,455 -0.07(-0.13%)
Sep 21, 2018 51.84 53.41 51.84 53.22 697,540 +1.26(+2.42%)
Sep 20, 2018 52.24 52.67 51.66 51.96 609,757 +0.20(+0.38%)
Sep 19, 2018 52.32 52.46 51.21 51.77 253,243 -0.39(-0.75%)
Sep 18, 2018 52.57 52.65 51.85 52.16 344,820 -0.11(-0.21%)
Sep 17, 2018 53.05 53.05 51.70 52.27 355,922 -0.58(-1.10%)
Sep 14, 2018 52.62 53.04 52.29 52.85 341,455 +0.52(+1.00%)
Sep 13, 2018 51.90 52.87 51.50 52.33 398,700 +0.98(+1.92%)
Sep 12, 2018 52.68 52.98 51.13 51.34 682,304 -1.84(-3.46%)
Sep 11, 2018 54.38 54.73 52.95 53.18 413,241 -1.59(-2.91%)
Sep 10, 2018 55.68 55.68 54.09 54.78 337,573 -0.41(-0.75%)
Sep 07, 2018 54.14 55.45 54.04 55.19 404,240 +1.03(+1.91%)
Sep 06, 2018 60.61 61.03 54.12 54.16 907,958 -6.77(-11.11%)
Sep 05, 2018 58.49 60.96 58.28 60.93 764,578 +2.72(+4.67%)
Sep 04, 2018 58.34 58.61 57.27 58.21 468,131 -0.43(-0.74%)
Aug 31, 2018 58.65 58.65 58.65 0 +0.44(+0.76%)
Aug 30, 2018 58.04 58.82 57.98 58.20 468,113 +0.15(+0.25%)
Aug 29, 2018 58.81 58.84 57.93 58.05 425,633 -0.67(-1.14%)
Aug 28, 2018 58.71 59.28 58.18 58.72 266,067 +0.30(+0.51%)
Aug 27, 2018 57.45 59.27 57.36 58.43 304,101 +1.30(+2.27%)
Aug 24, 2018 57.62 57.82 56.83 57.13 267,292 -0.16(-0.27%)
Aug 23, 2018 57.70 58.40 57.25 57.29 306,709 -0.31(-0.53%)
Aug 22, 2018 57.32 57.99 57.12 57.59 290,703 +0.06(+0.10%)
Aug 21, 2018 56.76 58.10 56.76 57.53 323,627 +0.95(+1.67%)
Aug 20, 2018 56.70 57.09 56.17 56.59 254,458 -0.09(-0.16%)
Aug 17, 2018 57.25 57.70 55.83 56.68 550,128 -1.08(-1.87%)
Aug 16, 2018 58.61 58.84 57.59 57.76 327,197 -0.44(-0.76%)
Aug 15, 2018 58.70 59.17 57.68 58.20 361,732 -0.90(-1.52%)
Aug 14, 2018 58.92 59.76 58.92 59.10 436,094 +0.46(+0.79%)
Aug 13, 2018 58.79 59.21 58.46 58.64 337,110 +0.04(+0.07%)
Aug 10, 2018 59.54 59.67 58.16 58.60 368,783 -1.50(-2.49%)
Aug 09, 2018 61.24 61.28 59.98 60.09 473,076 -1.27(-2.07%)
Aug 08, 2018 60.18 61.39 60.08 61.36 361,168 +0.95(+1.56%)
Aug 07, 2018 60.56 60.80 60.03 60.42 273,565 +0.10(+0.16%)
Aug 06, 2018 59.56 60.48 58.89 60.32 481,236 +0.78(+1.31%)
Aug 03, 2018 59.41 59.83 58.57 59.54 412,062 +0.43(+0.73%)
Aug 02, 2018 58.60 59.65 58.10 59.11 523,875 +0.15(+0.25%)
Aug 01, 2018 60.20 60.79 58.37 58.96 953,734 -1.32(-2.19%)
Jul 31, 2018 56.84 63.24 56.84 60.28 1,250,347 +0.94(+1.59%)
Jul 30, 2018 59.07 60.17 59.03 59.33 889,402 +0.28(+0.47%)
Jul 27, 2018 58.23 59.89 58.23 59.06 394,283 +1.58(+2.76%)
Jul 26, 2018 56.52 58.07 56.52 57.47 322,183 +0.93(+1.64%)
Jul 25, 2018 57.90 58.03 55.34 56.55 471,868 -1.36(-2.35%)
Jul 24, 2018 58.77 59.39 57.77 57.91 521,184 -0.50(-0.86%)
Jul 23, 2018 58.67 58.76 57.20 58.41 247,431 -0.49(-0.84%)
Jul 20, 2018 59.42 59.76 58.75 58.90 276,158 -0.61(-1.03%)
Jul 19, 2018 59.87 60.54 59.29 59.51 547,333 -0.43(-0.72%)
Jul 18, 2018 59.71 60.19 59.06 59.94 1,044,210 +0.94(+1.58%)
Jul 17, 2018 58.12 59.32 58.12 59.01 466,651 +0.97(+1.68%)
Jul 16, 2018 58.12 58.75 57.97 58.04 352,705 -0.18(-0.30%)
Jul 13, 2018 58.77 59.39 58.18 58.21 311,279 -0.67(-1.14%)
Jul 12, 2018 58.43 59.65 58.21 58.88 392,878 +0.68(+1.17%)
Jul 11, 2018 59.65 59.91 58.17 58.20 321,172 -2.08(-3.45%)
Jul 10, 2018 60.09 60.58 59.99 60.28 197,560 +0.11(+0.18%)
Jul 09, 2018 60.16 60.57 58.90 60.17 282,892 -0.03(-0.05%)
Jul 06, 2018 60.27 58.24 60.20 235,716 +0.88(+1.48%)
Jul 05, 2018 58.51 59.56 58.16 59.32 357,774 +2.68(+4.73%)
Jul 03, 2018 56.65 56.65 56.65 0 -1.26(-2.18%)
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.