Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 48.01 49.09 47.44 48.90 308,640 +1.28(+2.69%)
Mar 28, 2019 47.30 47.79 46.70 47.62 205,872 +0.38(+0.81%)
Mar 27, 2019 47.20 47.84 46.53 47.24 276,009 -0.19(-0.39%)
Mar 26, 2019 48.07 48.53 47.27 47.42 223,500 -0.36(-0.76%)
Mar 25, 2019 48.00 48.47 47.31 47.79 192,394 -0.30(-0.61%)
Mar 22, 2019 49.51 49.99 47.86 48.08 233,359 -1.84(-3.69%)
Mar 21, 2019 48.15 50.53 48.15 49.92 177,049 +1.72(+3.57%)
Mar 20, 2019 48.16 48.94 47.61 48.20 434,303 +0.03(+0.06%)
Mar 19, 2019 48.11 48.74 47.79 48.17 235,926 +0.31(+0.64%)
Mar 18, 2019 47.77 48.57 47.30 47.87 189,894 +0.08(+0.16%)
Mar 15, 2019 47.01 49.21 46.23 47.79 500,347 +0.98(+2.10%)
Mar 14, 2019 46.49 47.46 46.01 46.80 236,266 +0.31(+0.66%)
Mar 13, 2019 47.22 47.25 46.45 46.50 178,096 -0.63(-1.34%)
Mar 12, 2019 47.34 47.44 46.62 47.13 356,890 -0.05(-0.10%)
Mar 11, 2019 46.24 47.65 45.85 47.18 319,509 +1.17(+2.55%)
Mar 08, 2019 45.86 46.75 45.29 46.01 200,240 -0.39(-0.85%)
Mar 07, 2019 48.17 48.17 46.31 46.40 280,309 -1.91(-3.95%)
Mar 06, 2019 49.58 49.58 48.02 48.31 288,520 -1.21(-2.45%)
Mar 05, 2019 50.17 50.54 49.52 49.52 266,905 -0.61(-1.22%)
Mar 04, 2019 50.48 51.23 49.79 50.13 241,782 -0.22(-0.43%)
Mar 01, 2019 49.98 50.91 49.69 50.35 172,708 +0.77(+1.55%)
Feb 28, 2019 49.72 50.32 49.27 49.58 264,006 -0.28(-0.55%)
Feb 27, 2019 50.58 50.58 49.42 49.86 122,707 -0.92(-1.80%)
Feb 26, 2019 51.05 51.53 50.31 50.77 206,055 -0.33(-0.65%)
Feb 25, 2019 51.70 52.47 51.07 51.11 187,750 -0.02(-0.04%)
Feb 22, 2019 51.06 51.23 50.01 51.13 250,224 +0.31(+0.62%)
Feb 21, 2019 51.27 51.48 50.01 50.81 240,854 -0.68(-1.32%)
Feb 20, 2019 50.12 51.74 49.93 51.49 208,302 +1.36(+2.71%)
Feb 19, 2019 50.35 50.92 49.75 50.13 236,728 -0.23(-0.45%)
Feb 15, 2019 49.98 50.39 49.65 50.36 194,449 +0.43(+0.87%)
Feb 14, 2019 49.52 50.44 49.48 49.92 185,250 +0.26(+0.52%)
Feb 13, 2019 49.27 50.12 48.78 49.67 299,610 +0.48(+0.98%)
Feb 12, 2019 48.34 49.24 48.22 49.19 247,482 +1.20(+2.50%)
Feb 11, 2019 48.73 49.32 47.66 47.99 252,995 -0.82(-1.67%)
Feb 08, 2019 48.42 49.54 47.92 48.80 345,214 -0.42(-0.86%)
Feb 07, 2019 49.71 49.88 48.38 49.23 303,716 -0.93(-1.84%)
Feb 06, 2019 49.26 51.22 48.98 50.15 326,938 +0.94(+1.92%)
Feb 05, 2019 49.12 50.98 48.16 49.21 579,104 -2.49(-4.82%)
Feb 04, 2019 51.33 52.17 51.07 51.70 424,830 +0.66(+1.29%)
Feb 01, 2019 50.85 51.68 49.90 51.04 318,901 +0.55(+1.09%)
Jan 31, 2019 49.75 51.13 49.64 50.49 299,222 +0.43(+0.87%)
Jan 30, 2019 49.20 50.57 48.97 50.05 367,836 +1.41(+2.89%)
Jan 29, 2019 50.19 50.19 48.45 48.64 304,180 -1.56(-3.10%)
Jan 28, 2019 48.86 51.13 46.91 50.20 283,520 +0.00(+0.00%)
Jan 25, 2019 48.22 50.31 47.84 50.20 363,196 +2.41(+5.05%)
Jan 24, 2019 45.03 48.32 44.72 47.79 276,238 +3.25(+7.29%)
Jan 23, 2019 45.32 45.56 44.38 44.54 249,122 -0.37(-0.83%)
Jan 22, 2019 46.93 46.93 44.58 44.91 314,066 -2.33(-4.94%)
Jan 18, 2019 45.17 47.74 45.17 47.25 348,262 +2.22(+4.94%)
Jan 17, 2019 44.68 45.23 44.17 45.02 297,686 +0.13(+0.28%)
Jan 16, 2019 44.75 46.09 44.64 44.89 319,159 +0.16(+0.35%)
Jan 15, 2019 44.91 45.12 44.00 44.74 156,765 -0.06(-0.13%)
Jan 14, 2019 44.84 45.08 43.94 44.80 205,711 -0.51(-1.13%)
Jan 11, 2019 44.71 45.67 44.48 45.31 251,849 +0.39(+0.88%)
Jan 10, 2019 43.63 45.02 43.44 44.91 211,801 +0.95(+2.17%)
Jan 09, 2019 42.34 44.08 42.34 43.96 282,152 +1.66(+3.93%)
Jan 08, 2019 43.64 43.64 41.68 42.30 224,359 -1.05(-2.43%)
Jan 07, 2019 42.45 44.19 42.35 43.35 225,663 +1.03(+2.44%)
Jan 04, 2019 41.01 42.58 40.62 42.32 201,662 +1.97(+4.88%)
Jan 03, 2019 42.28 42.28 40.12 40.35 296,229 -2.32(-5.44%)
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.