Advanced Energy (NQ: AEIS )

101.13 -0.46 (-0.45%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 50.91 51.10 49.89 50.84 342,953 -0.06(-0.12%)
Sep 27, 2018 50.00 50.96 49.71 50.90 307,217 +1.14(+2.29%)
Sep 26, 2018 50.10 50.62 49.37 49.76 375,496 -0.54(-1.08%)
Sep 25, 2018 52.71 52.71 50.20 50.30 553,617 -2.85(-5.37%)
Sep 24, 2018 53.15 53.25 52.31 53.16 506,417 -0.07(-0.13%)
Sep 21, 2018 51.85 53.41 51.85 53.23 697,487 +1.26(+2.42%)
Sep 20, 2018 52.24 52.68 51.66 51.97 609,711 +0.20(+0.38%)
Sep 19, 2018 52.32 52.47 51.22 51.77 253,224 -0.39(-0.75%)
Sep 18, 2018 52.58 52.65 51.86 52.16 344,794 -0.11(-0.21%)
Sep 17, 2018 53.06 53.06 51.70 52.27 355,895 -0.58(-1.10%)
Sep 14, 2018 52.63 53.05 52.29 52.85 341,429 +0.52(+1.00%)
Sep 13, 2018 51.91 52.87 51.50 52.33 398,670 +0.98(+1.92%)
Sep 12, 2018 52.68 52.98 51.13 51.35 682,252 -1.84(-3.46%)
Sep 11, 2018 54.39 54.73 52.95 53.19 413,210 -1.59(-2.91%)
Sep 10, 2018 55.69 55.69 54.09 54.78 337,548 -0.41(-0.75%)
Sep 07, 2018 54.14 55.45 54.04 55.19 404,209 +1.03(+1.91%)
Sep 06, 2018 60.62 61.03 54.12 54.16 907,890 -6.77(-11.11%)
Sep 05, 2018 58.49 60.96 58.29 60.93 764,521 +2.72(+4.67%)
Sep 04, 2018 58.34 58.61 57.27 58.22 468,095 -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 58.21 468,078 +0.15(+0.25%)
Aug 29, 2018 58.82 58.85 57.93 58.06 425,601 -0.67(-1.14%)
Aug 28, 2018 58.72 59.28 58.19 58.73 266,048 +0.30(+0.51%)
Aug 27, 2018 57.46 59.27 57.36 58.43 304,078 +1.30(+2.27%)
Aug 24, 2018 57.63 57.83 56.84 57.13 267,272 -0.16(-0.27%)
Aug 23, 2018 57.70 58.40 57.25 57.29 306,686 -0.31(-0.53%)
Aug 22, 2018 57.32 57.99 57.12 57.60 290,681 +0.06(+0.10%)
Aug 21, 2018 56.76 58.11 56.76 57.54 323,603 +0.95(+1.67%)
Aug 20, 2018 56.70 57.09 56.17 56.59 254,439 -0.09(-0.16%)
Aug 17, 2018 57.25 57.70 55.83 56.68 550,086 -1.08(-1.87%)
Aug 16, 2018 58.61 58.85 57.60 57.76 327,173 -0.44(-0.76%)
Aug 15, 2018 58.71 59.17 57.69 58.21 361,705 -0.90(-1.52%)
Aug 14, 2018 58.93 59.76 58.93 59.10 436,061 +0.46(+0.79%)
Aug 13, 2018 58.80 59.21 58.47 58.64 337,084 +0.04(+0.07%)
Aug 10, 2018 59.55 59.67 58.17 58.60 368,756 -1.50(-2.49%)
Aug 09, 2018 61.25 61.29 59.99 60.10 473,041 -1.27(-2.07%)
Aug 08, 2018 60.19 61.40 60.09 61.37 361,141 +0.95(+1.56%)
Aug 07, 2018 60.57 60.81 60.04 60.42 273,545 +0.10(+0.16%)
Aug 06, 2018 59.57 60.48 58.90 60.32 481,200 +0.78(+1.31%)
Aug 03, 2018 59.42 59.83 58.57 59.55 412,031 +0.43(+0.73%)
Aug 02, 2018 58.60 59.66 58.10 59.11 523,836 +0.15(+0.25%)
Aug 01, 2018 60.21 60.80 58.37 58.97 953,662 -1.32(-2.19%)
Jul 31, 2018 56.85 63.25 56.85 60.28 1,250,253 +0.95(+1.59%)
Jul 30, 2018 59.07 60.18 59.03 59.34 889,335 +0.28(+0.47%)
Jul 27, 2018 58.24 59.89 58.24 59.06 394,254 +1.58(+2.76%)
Jul 26, 2018 56.52 58.08 56.52 57.48 322,158 +0.93(+1.64%)
Jul 25, 2018 57.90 58.03 55.34 56.55 471,833 -1.36(-2.35%)
Jul 24, 2018 58.78 59.40 57.77 57.91 521,145 -0.50(-0.86%)
Jul 23, 2018 58.67 58.77 57.20 58.41 247,413 -0.49(-0.84%)
Jul 20, 2018 59.43 59.76 58.76 58.91 276,137 -0.61(-1.03%)
Jul 19, 2018 59.87 60.54 59.29 59.52 547,292 -0.43(-0.72%)
Jul 18, 2018 59.71 60.20 59.06 59.95 1,044,131 +0.94(+1.58%)
Jul 17, 2018 58.13 59.33 58.13 59.01 466,616 +0.97(+1.68%)
Jul 16, 2018 58.13 58.76 57.97 58.04 352,679 -0.18(-0.30%)
Jul 13, 2018 58.78 59.40 58.19 58.22 311,255 -0.67(-1.14%)
Jul 12, 2018 58.43 59.65 58.22 58.89 392,849 +0.68(+1.17%)
Jul 11, 2018 59.65 59.91 58.18 58.21 321,148 -2.08(-3.45%)
Jul 10, 2018 60.10 60.59 60.00 60.28 197,545 +0.11(+0.18%)
Jul 09, 2018 60.17 60.58 58.90 60.18 282,871 -0.03(-0.05%)
Jul 06, 2018 60.27 58.24 60.21 235,699 +0.88(+1.48%)
Jul 05, 2018 58.51 59.57 58.16 59.33 357,747 +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.