Advanced Energy (NQ: AEIS )

73.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:22 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 73.69 74.69 72.87 73.18 158,179 -0.08(-0.11%)
Oct 16, 2020 72.87 74.90 72.22 73.26 372,400 +0.27(+0.37%)
Oct 15, 2020 70.87 73.13 68.53 72.99 157,706 +0.87(+1.21%)
Oct 14, 2020 72.54 73.11 71.29 72.12 170,223 -0.04(-0.06%)
Oct 13, 2020 71.77 72.54 71.28 72.16 240,271 +0.43(+0.60%)
Oct 12, 2020 71.23 71.77 70.11 71.73 236,533 +1.33(+1.89%)
Oct 09, 2020 69.15 70.51 68.47 70.40 218,700 +2.40(+3.53%)
Oct 08, 2020 67.79 68.78 67.38 68.00 169,049 +0.93(+1.39%)
Oct 07, 2020 66.73 67.79 66.09 67.07 380,644 +1.31(+1.99%)
Oct 06, 2020 66.62 68.10 64.72 65.76 537,936 +1.07(+1.65%)
Oct 05, 2020 62.39 64.74 62.39 64.69 211,939 +2.97(+4.81%)
Oct 02, 2020 62.40 62.99 61.68 61.72 237,900 -2.34(-3.65%)
Oct 01, 2020 63.68 64.46 63.16 64.06 265,238 +1.12(+1.78%)
Sep 30, 2020 62.78 64.12 62.11 62.94 342,235 +0.03(+0.05%)
Sep 29, 2020 62.00 63.85 62.00 62.91 356,119 +0.93(+1.50%)
Sep 28, 2020 60.93 62.86 60.43 61.98 265,349 +2.26(+3.78%)
Sep 25, 2020 59.01 60.03 58.56 59.72 206,100 +0.20(+0.34%)
Sep 24, 2020 57.64 60.18 57.04 59.52 251,861 +1.62(+2.80%)
Sep 23, 2020 59.38 60.70 57.85 57.90 307,235 -1.52(-2.56%)
Sep 22, 2020 58.88 59.67 57.69 59.42 180,622 +0.72(+1.23%)
Sep 21, 2020 57.42 58.84 57.09 58.70 255,983 -0.53(-0.89%)
Sep 18, 2020 60.90 61.17 58.15 59.23 719,000 -0.80(-1.33%)
Sep 17, 2020 58.42 60.14 57.85 60.03 281,528 -0.04(-0.07%)
Sep 16, 2020 61.20 62.16 59.81 60.07 220,046 -0.64(-1.05%)
Sep 15, 2020 61.14 61.84 60.43 60.71 276,226 -0.53(-0.87%)
Sep 14, 2020 59.88 61.49 59.79 61.24 260,029 +2.40(+4.08%)
Sep 11, 2020 58.65 59.45 58.32 58.84 389,800 +0.99(+1.71%)
Sep 10, 2020 60.54 61.01 57.81 57.85 282,603 -2.38(-3.95%)
Sep 09, 2020 60.49 61.33 58.65 60.23 441,374 +0.85(+1.43%)
Sep 08, 2020 65.63 66.74 59.33 59.38 900,853 -9.74(-14.09%)
Sep 04, 2020 73.72 74.02 66.79 69.12 389,200 -4.24(-5.78%)
Sep 03, 2020 75.30 75.87 73.00 73.36 637,124 -3.09(-4.04%)
Sep 02, 2020 74.67 76.46 73.93 76.45 305,029 +2.42(+3.27%)
Sep 01, 2020 74.21 74.66 73.21 74.03 269,618 -0.09(-0.12%)
Aug 31, 2020 75.69 75.79 74.12 74.12 246,316 -1.89(-2.49%)
Aug 28, 2020 74.16 76.18 74.00 76.01 197,400 +2.31(+3.13%)
Aug 27, 2020 75.89 75.89 73.06 73.70 185,981 -1.73(-2.29%)
Aug 26, 2020 75.64 75.97 74.60 75.43 136,899 -0.20(-0.26%)
Aug 25, 2020 75.88 76.36 74.48 75.63 188,361 -0.16(-0.21%)
Aug 24, 2020 76.13 77.50 74.45 75.79 201,157 +0.78(+1.04%)
Aug 21, 2020 75.79 76.30 73.85 75.01 225,100 -0.97(-1.28%)
Aug 20, 2020 77.84 77.99 75.63 75.98 191,114 -3.10(-3.92%)
Aug 19, 2020 79.46 80.06 78.51 79.08 178,783 -0.38(-0.48%)
Aug 18, 2020 81.44 81.47 79.06 79.46 256,152 -2.33(-2.85%)
Aug 17, 2020 80.74 82.26 80.62 81.79 209,778 +1.76(+2.20%)
Aug 14, 2020 79.67 81.21 79.51 80.03 189,200 -0.04(-0.05%)
Aug 13, 2020 79.75 80.89 78.87 80.07 199,092 +0.35(+0.44%)
Aug 12, 2020 78.47 80.62 78.22 79.72 225,708 +1.75(+2.24%)
Aug 11, 2020 79.82 81.91 77.47 77.97 300,004 -1.92(-2.40%)
Aug 10, 2020 78.69 80.27 77.61 79.89 354,033 +1.25(+1.59%)
Aug 07, 2020 76.60 78.73 75.87 78.64 403,700 +1.86(+2.42%)
Aug 06, 2020 79.49 79.49 74.91 76.78 358,475 -0.69(-0.89%)
Aug 05, 2020 79.45 79.75 75.17 77.47 574,993 +2.55(+3.40%)
Aug 04, 2020 74.47 75.25 74.30 74.92 198,731 +0.62(+0.83%)
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.