Skip to main content

Advanced Energy (NQ: AEIS )

101.93 -0.09 (-0.09%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 89.96 90.83 86.80 86.81 207,488 -2.44(-2.74%)
Sep 29, 2021 89.27 90.17 88.46 89.25 349,268 +0.19(+0.21%)
Sep 28, 2021 89.72 90.83 88.55 89.06 371,488 -1.71(-1.89%)
Sep 27, 2021 89.33 90.88 89.05 90.77 186,171 +1.12(+1.25%)
Sep 24, 2021 88.81 90.21 88.00 89.65 157,155 -0.05(-0.06%)
Sep 23, 2021 86.70 89.96 86.54 89.70 229,077 +3.02(+3.48%)
Sep 22, 2021 84.77 87.00 84.39 86.69 176,686 +2.84(+3.39%)
Sep 21, 2021 83.97 84.66 81.95 83.85 184,929 +0.62(+0.75%)
Sep 20, 2021 83.68 84.08 81.92 83.22 256,335 -2.89(-3.35%)
Sep 17, 2021 85.81 86.66 84.36 86.11 676,521 +0.59(+0.69%)
Sep 16, 2021 85.94 86.78 85.35 85.52 264,810 -1.24(-1.43%)
Sep 15, 2021 84.80 86.85 84.05 86.76 191,651 +1.92(+2.26%)
Sep 14, 2021 85.99 86.62 84.59 84.84 232,817 -2.30(-2.63%)
Sep 13, 2021 86.92 87.38 85.08 87.13 170,162 +1.05(+1.22%)
Sep 10, 2021 86.21 88.10 85.82 86.08 180,448 +0.84(+0.99%)
Sep 09, 2021 84.83 86.45 84.58 85.24 148,682 +0.22(+0.26%)
Sep 08, 2021 88.37 88.37 84.72 85.02 202,943 -3.44(-3.89%)
Sep 07, 2021 88.48 88.92 87.16 88.47 167,552 +0.33(+0.37%)
Sep 03, 2021 88.85 89.48 87.72 88.14 125,956 -0.80(-0.90%)
Sep 02, 2021 88.66 89.88 88.36 88.94 145,131 +0.27(+0.30%)
Sep 01, 2021 89.59 90.07 88.09 88.68 163,630 -0.53(-0.60%)
Aug 31, 2021 89.59 89.85 87.72 89.21 223,325 -0.28(-0.31%)
Aug 30, 2021 90.77 91.85 89.16 89.49 148,807 -0.62(-0.69%)
Aug 27, 2021 87.20 90.82 87.20 90.11 258,015 +3.34(+3.85%)
Aug 26, 2021 86.85 87.68 85.97 86.77 156,629 -0.08(-0.09%)
Aug 25, 2021 85.83 87.67 85.83 86.84 219,889 +0.92(+1.07%)
Aug 24, 2021 83.36 86.17 83.36 85.92 290,809 +3.22(+3.90%)
Aug 23, 2021 82.46 83.38 81.79 82.70 495,365 +0.86(+1.05%)
Aug 20, 2021 81.70 82.75 81.15 81.84 203,530 -0.34(-0.41%)
Aug 19, 2021 82.10 83.45 81.60 82.18 207,224 -1.28(-1.54%)
Aug 18, 2021 83.14 84.86 83.09 83.46 318,444 +1.57(+1.92%)
Aug 17, 2021 83.63 84.71 80.84 81.89 313,425 -2.71(-3.20%)
Aug 16, 2021 84.94 86.06 84.19 84.60 191,863 -0.98(-1.14%)
Aug 13, 2021 86.22 86.68 84.01 85.57 219,122 -0.17(-0.20%)
Aug 12, 2021 87.49 87.50 85.02 85.74 255,152 -2.60(-2.94%)
Aug 11, 2021 88.70 88.70 86.91 88.34 394,847 -0.19(-0.21%)
Aug 10, 2021 93.91 93.91 88.25 88.53 299,402 -3.38(-3.68%)
Aug 09, 2021 93.57 95.59 91.90 91.91 220,848 -1.16(-1.24%)
Aug 06, 2021 91.26 93.06 90.11 93.06 213,375 +2.14(+2.36%)
Aug 05, 2021 87.74 91.00 86.78 90.92 451,610 +1.63(+1.83%)
Aug 04, 2021 90.75 94.25 88.63 89.29 522,551 -12.33(-12.13%)
Aug 03, 2021 102.53 103.27 99.08 101.62 198,007 -0.15(-0.15%)
Aug 02, 2021 103.58 105.34 101.67 101.77 114,432 -0.74(-0.72%)
Jul 30, 2021 100.00 103.65 99.64 102.51 135,031 +1.41(+1.40%)
Jul 29, 2021 99.90 102.27 98.91 101.10 160,617 +0.67(+0.67%)
Jul 28, 2021 97.26 101.42 96.82 100.42 170,042 +4.02(+4.17%)
Jul 27, 2021 98.16 98.64 94.03 96.40 200,789 -2.59(-2.62%)
Jul 26, 2021 100.25 101.69 98.86 98.99 132,285 -1.15(-1.14%)
Jul 23, 2021 100.56 100.95 99.67 100.14 135,179 +0.27(+0.27%)
Jul 22, 2021 101.37 102.06 99.17 99.87 121,995 -2.19(-2.15%)
Jul 21, 2021 98.82 102.75 98.01 102.06 239,167 +3.98(+4.06%)
Jul 20, 2021 94.35 99.45 93.50 98.08 235,786 +4.61(+4.94%)
Jul 19, 2021 92.25 94.94 90.71 93.47 301,303 -1.58(-1.66%)
Jul 16, 2021 99.77 99.89 95.04 95.05 244,968 -3.73(-3.78%)
Jul 15, 2021 101.49 101.50 97.16 98.78 192,232 -3.17(-3.11%)
Jul 14, 2021 106.10 107.08 101.64 101.96 180,608 -3.09(-2.94%)
Jul 13, 2021 105.82 106.89 104.64 105.05 159,582 -1.37(-1.29%)
Jul 12, 2021 105.52 106.59 104.55 106.42 171,880 +1.02(+0.96%)
Jul 09, 2021 105.45 106.56 104.38 105.41 217,579 -0.08(-0.07%)
Jul 08, 2021 105.48 106.71 102.71 105.48 164,407 -2.89(-2.66%)
Jul 07, 2021 109.33 110.50 107.25 108.37 198,790 -0.32(-0.29%)
Jul 06, 2021 108.28 108.74 106.03 108.69 271,348 +0.50(+0.47%)
Jul 02, 2021 110.94 111.27 107.86 108.18 161,723 -1.49(-1.36%)
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.