Skip to main content

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 (%)
Mar 31, 2017 67.18 68.14 66.70 67.48 520,420 +0.22(+0.32%)
Mar 30, 2017 66.08 67.50 66.08 67.27 469,821 +1.52(+2.31%)
Mar 29, 2017 65.70 65.76 64.87 65.75 310,971 +0.05(+0.07%)
Mar 28, 2017 65.15 65.97 64.69 65.70 367,750 +0.43(+0.66%)
Mar 27, 2017 64.73 65.82 63.69 65.27 379,566 -0.14(-0.21%)
Mar 24, 2017 65.42 66.50 64.98 65.41 360,141 +0.53(+0.82%)
Mar 23, 2017 64.16 65.62 64.08 64.88 346,492 +0.51(+0.80%)
Mar 22, 2017 65.16 63.08 64.36 1,099,560 -0.11(-0.17%)
Mar 21, 2017 68.90 69.53 64.24 64.47 1,112,371 -4.21(-6.13%)
Mar 20, 2017 67.90 69.05 67.15 68.69 447,428 +1.14(+1.69%)
Mar 17, 2017 67.15 68.39 66.87 67.54 886,163 +0.32(+0.48%)
Mar 16, 2017 67.30 68.89 67.18 67.22 615,170 +0.10(+0.15%)
Mar 15, 2017 65.74 67.29 65.55 67.12 399,504 +1.70(+2.60%)
Mar 14, 2017 65.99 65.99 64.20 65.42 366,770 -0.69(-1.04%)
Mar 13, 2017 63.98 66.31 63.98 66.11 745,061 +2.49(+3.91%)
Mar 10, 2017 62.58 63.73 62.12 63.62 483,417 +1.55(+2.49%)
Mar 09, 2017 61.38 62.32 61.30 62.07 260,807 +0.50(+0.82%)
Mar 08, 2017 62.02 62.33 61.50 61.57 392,515 -0.09(-0.14%)
Mar 07, 2017 61.42 61.96 61.36 61.66 325,808 +0.28(+0.45%)
Mar 06, 2017 61.50 61.76 60.81 61.38 365,850 +0.24(+0.39%)
Mar 03, 2017 61.43 61.73 60.75 61.15 218,925 -0.30(-0.48%)
Mar 02, 2017 62.22 62.55 61.34 61.44 202,917 -0.75(-1.20%)
Mar 01, 2017 61.96 62.50 61.71 62.19 405,284 +1.06(+1.74%)
Feb 28, 2017 62.06 62.80 61.05 61.13 269,889 -0.95(-1.52%)
Feb 27, 2017 61.74 62.49 61.46 62.07 434,529 +0.67(+1.09%)
Feb 24, 2017 60.04 61.50 59.90 61.40 336,577 +0.71(+1.17%)
Feb 23, 2017 61.13 61.32 60.39 60.69 293,802 -0.60(-0.98%)
Feb 22, 2017 62.23 62.31 60.84 61.29 296,992 -0.51(-0.83%)
Feb 21, 2017 60.72 62.28 60.63 61.81 432,888 +1.21(+2.00%)
Feb 17, 2017 60.59 60.59 60.59 0 -0.23(-0.37%)
Feb 16, 2017 61.55 61.68 60.21 60.82 403,644 -0.73(-1.18%)
Feb 15, 2017 60.96 61.64 60.54 61.55 378,626 +0.58(+0.95%)
Feb 14, 2017 61.08 61.86 60.49 60.97 219,363 -0.30(-0.48%)
Feb 13, 2017 61.52 61.95 60.98 61.26 308,409 +0.25(+0.40%)
Feb 10, 2017 61.29 61.99 60.52 61.02 264,953 -0.01(-0.02%)
Feb 09, 2017 60.60 61.55 60.60 61.03 325,062 +0.49(+0.81%)
Feb 08, 2017 61.03 61.06 59.94 60.54 418,268 -0.12(-0.19%)
Feb 07, 2017 60.27 61.31 60.23 60.65 461,071 +0.42(+0.70%)
Feb 06, 2017 61.00 61.52 59.64 60.23 642,070 -0.50(-0.83%)
Feb 03, 2017 60.41 61.77 60.40 60.73 453,751 +0.41(+0.69%)
Feb 02, 2017 58.65 60.98 57.95 60.32 607,148 +1.46(+2.47%)
Feb 01, 2017 58.64 60.04 57.95 58.86 650,753 +0.94(+1.63%)
Jan 31, 2017 62.50 62.75 55.19 57.92 1,574,336 -0.76(-1.29%)
Jan 30, 2017 58.47 58.88 57.11 58.68 795,593 +0.24(+0.40%)
Jan 27, 2017 58.10 58.61 57.72 58.44 338,256 +0.60(+1.04%)
Jan 26, 2017 57.95 58.21 57.61 57.84 203,320 -0.03(-0.05%)
Jan 25, 2017 57.66 58.07 57.48 57.87 343,986 +0.87(+1.52%)
Jan 24, 2017 55.96 57.28 55.80 57.00 306,147 +1.27(+2.28%)
Jan 23, 2017 55.88 56.61 55.65 55.73 239,758 -0.08(-0.14%)
Jan 20, 2017 55.95 56.31 55.66 55.81 167,920 -0.14(-0.25%)
Jan 19, 2017 56.37 56.86 55.61 55.95 301,859 -0.06(-0.11%)
Jan 18, 2017 55.61 56.76 55.43 56.01 317,560 +0.78(+1.41%)
Jan 17, 2017 56.42 56.59 54.89 55.23 364,722 -1.80(-3.16%)
Jan 13, 2017 57.03 57.03 57.03 0 +0.54(+0.96%)
Jan 12, 2017 56.97 56.97 55.50 56.49 284,172 -0.02(-0.03%)
Jan 11, 2017 55.65 56.56 55.20 56.51 266,655 +1.08(+1.95%)
Jan 10, 2017 55.04 55.71 54.63 55.43 236,857 +0.28(+0.50%)
Jan 09, 2017 55.01 55.43 54.59 55.15 219,735 +0.40(+0.74%)
Jan 06, 2017 54.91 55.17 54.09 54.75 244,098 -0.31(-0.57%)
Jan 05, 2017 56.78 57.07 54.81 55.06 263,977 -0.09(-0.16%)
Jan 04, 2017 53.82 55.33 53.65 55.15 427,916 +1.21(+2.24%)
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.