Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 104.75 105.57 99.56 101.16 287,695 -4.31(-4.09%)
Jan 28, 2021 105.35 107.25 103.25 105.47 362,349 +2.76(+2.69%)
Jan 27, 2021 105.52 107.46 101.78 102.70 297,857 -7.09(-6.46%)
Jan 26, 2021 113.33 114.35 109.04 109.79 239,238 -3.14(-2.78%)
Jan 25, 2021 117.37 117.42 111.07 112.93 347,489 -4.25(-3.63%)
Jan 22, 2021 117.25 118.09 115.22 117.18 253,521 -1.24(-1.05%)
Jan 21, 2021 118.58 119.81 117.09 118.42 287,000 +0.67(+0.57%)
Jan 20, 2021 123.15 123.81 116.95 117.75 400,479 -4.58(-3.74%)
Jan 19, 2021 115.54 122.79 115.54 122.33 404,432 +8.46(+7.43%)
Jan 15, 2021 114.33 114.86 110.66 113.87 310,817 -2.20(-1.89%)
Jan 14, 2021 112.44 118.22 111.78 116.06 435,214 +6.00(+5.46%)
Jan 13, 2021 112.53 114.35 109.79 110.06 181,227 -2.47(-2.20%)
Jan 12, 2021 113.27 113.49 110.98 112.53 203,873 +0.27(+0.24%)
Jan 11, 2021 108.84 112.53 108.60 112.27 234,856 +1.57(+1.42%)
Jan 08, 2021 112.06 113.47 109.06 110.70 239,526 +0.72(+0.65%)
Jan 07, 2021 106.25 111.81 105.04 109.98 278,170 +5.20(+4.96%)
Jan 06, 2021 100.68 106.61 100.68 104.78 436,131 +4.34(+4.32%)
Jan 05, 2021 96.94 100.71 96.94 100.44 249,934 +3.82(+3.95%)
Jan 04, 2021 97.61 99.56 95.41 96.63 261,804 +1.01(+1.05%)
Dec 31, 2020 95.62 95.62 95.62 345,511 -0.21(-0.22%)
Dec 30, 2020 95.60 97.29 95.21 95.83 345,511 +1.90(+2.03%)
Dec 29, 2020 97.50 97.50 93.38 93.93 151,756 -3.02(-3.11%)
Dec 28, 2020 98.64 99.57 96.84 96.94 154,510 -0.58(-0.60%)
Dec 24, 2020 97.31 97.56 95.76 97.53 113,374 +1.70(+1.77%)
Dec 23, 2020 96.76 98.22 95.73 95.83 164,090 -0.75(-0.78%)
Dec 22, 2020 96.98 98.28 96.28 96.58 187,100 +0.37(+0.39%)
Dec 21, 2020 95.87 97.09 95.06 96.20 209,903 -1.21(-1.25%)
Dec 18, 2020 99.81 100.31 96.76 97.42 530,873 -1.80(-1.82%)
Dec 17, 2020 99.88 100.62 97.54 99.22 213,040 +0.56(+0.57%)
Dec 16, 2020 99.79 100.19 96.76 98.66 227,740 -0.43(-0.44%)
Dec 15, 2020 102.96 102.96 98.46 99.09 273,463 -0.34(-0.34%)
Dec 14, 2020 98.19 100.14 97.55 99.43 222,194 +2.68(+2.77%)
Dec 11, 2020 95.47 98.22 94.67 96.75 201,600 +0.47(+0.49%)
Dec 10, 2020 95.40 96.53 94.31 96.27 199,667 +0.22(+0.23%)
Dec 09, 2020 101.73 102.98 95.09 96.06 344,296 -4.85(-4.81%)
Dec 08, 2020 98.33 101.22 98.30 100.91 348,778 +2.13(+2.16%)
Dec 07, 2020 100.08 100.55 98.44 98.78 540,312 -0.74(-0.74%)
Dec 04, 2020 96.72 100.45 96.72 99.52 450,659 +2.97(+3.07%)
Dec 03, 2020 99.17 99.96 96.30 96.55 254,893 -2.05(-2.08%)
Dec 02, 2020 98.61 98.66 96.76 98.60 261,567 +0.24(+0.24%)
Dec 01, 2020 96.19 99.33 95.90 98.36 448,798 +3.24(+3.41%)
Nov 30, 2020 96.03 96.53 94.09 95.12 264,569 -0.91(-0.94%)
Nov 27, 2020 93.19 96.27 93.19 96.03 92,788 +2.94(+3.16%)
Nov 25, 2020 96.05 97.27 92.89 93.09 275,222 -1.79(-1.89%)
Nov 24, 2020 94.52 96.35 92.93 94.88 227,996 +1.72(+1.84%)
Nov 23, 2020 89.77 93.39 89.54 93.17 230,820 +4.33(+4.87%)
Nov 20, 2020 87.84 90.04 87.76 88.84 215,391 +0.14(+0.16%)
Nov 19, 2020 87.12 88.81 86.95 88.70 125,435 +1.41(+1.62%)
Nov 18, 2020 88.07 89.07 86.86 87.29 192,075 -0.48(-0.55%)
Nov 17, 2020 87.53 88.31 86.28 87.77 174,858 -0.78(-0.88%)
Nov 16, 2020 86.41 89.32 86.12 88.55 182,367 +3.46(+4.07%)
Nov 13, 2020 84.95 86.51 84.40 85.09 163,571 +1.79(+2.15%)
Nov 12, 2020 85.08 85.15 82.39 83.30 264,140 -1.87(-2.20%)
Nov 11, 2020 84.16 85.87 84.16 85.17 279,260 +1.92(+2.31%)
Nov 10, 2020 85.41 87.00 82.34 83.25 318,165 -2.26(-2.64%)
Nov 09, 2020 84.06 88.87 84.06 85.51 433,174 +3.19(+3.87%)
Nov 06, 2020 82.83 83.33 80.88 82.32 214,681 -0.52(-0.63%)
Nov 05, 2020 78.87 83.26 78.29 82.84 461,611 +7.80(+10.39%)
Nov 04, 2020 71.81 75.27 70.72 75.04 279,475 +3.41(+4.76%)
Nov 03, 2020 68.75 72.23 68.04 71.63 183,185 +2.82(+4.10%)
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.