Advanced Energy (NQ: AEIS )

88.75 USD +0.86 (+0.98%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 89.88 91.58 88.20 88.75 170,017 +0.86(+0.98%)
Nov 26, 2021 88.70 89.27 86.36 87.89 328,304 -3.51(-3.84%)
Nov 24, 2021 90.11 91.80 89.25 91.40 406,637 +0.80(+0.88%)
Nov 23, 2021 89.74 90.79 87.69 90.60 270,359 +1.31(+1.47%)
Nov 22, 2021 90.66 91.56 88.97 89.29 196,650 -0.30(-0.33%)
Nov 19, 2021 89.10 90.72 89.09 89.59 251,484 +0.37(+0.41%)
Nov 18, 2021 90.34 89.31 87.82 89.22 328,436 -0.53(-0.59%)
Nov 17, 2021 90.72 91.26 88.65 89.75 183,971 -1.00(-1.10%)
Nov 16, 2021 90.16 91.22 89.61 90.75 147,211 +0.08(+0.09%)
Nov 15, 2021 92.23 92.63 89.88 90.67 194,727 -0.69(-0.76%)
Nov 12, 2021 94.84 94.84 91.12 91.36 189,494 -2.62(-2.79%)
Nov 11, 2021 94.04 95.48 90.63 93.98 333,566 +0.73(+0.78%)
Nov 10, 2021 91.79 93.25 172,283 +0.60(+0.65%)
Nov 09, 2021 91.14 95.90 87.95 92.65 343,393 -2.36(-2.48%)
Nov 08, 2021 95.65 96.36 94.55 95.01 196,846 -0.14(-0.15%)
Nov 05, 2021 95.00 96.24 93.61 95.15 160,579 +1.18(+1.26%)
Nov 04, 2021 94.83 95.13 93.39 93.97 190,026 +0.34(+0.36%)
Nov 03, 2021 92.45 94.27 91.53 93.63 111,375 +1.46(+1.58%)
Nov 02, 2021 94.33 94.53 91.75 92.17 103,547 -1.85(-1.97%)
Nov 01, 2021 92.29 94.60 91.82 94.02 207,042 +2.20(+2.40%)
Oct 29, 2021 90.51 92.12 90.51 91.82 178,953 +0.59(+0.65%)
Oct 28, 2021 85.59 91.31 85.47 91.23 200,563 +6.47(+7.63%)
Oct 27, 2021 85.45 86.19 84.58 84.76 134,928 -0.52(-0.61%)
Oct 26, 2021 86.44 85.28 153,480 -0.54(-0.63%)
Oct 25, 2021 85.69 86.81 84.97 85.82 106,828 +0.65(+0.76%)
Oct 22, 2021 85.73 87.60 84.84 85.17 124,416 -1.07(-1.24%)
Oct 21, 2021 86.74 87.50 85.64 86.24 207,063 -1.32(-1.51%)
Oct 20, 2021 88.25 88.80 87.38 87.56 110,390 -0.44(-0.50%)
Oct 19, 2021 87.61 88.51 87.47 88.00 100,480 +0.76(+0.87%)
Oct 18, 2021 87.69 87.90 86.98 87.24 94,482 -1.20(-1.36%)
Oct 15, 2021 88.76 88.87 87.67 88.44 263,578 +0.86(+0.98%)
Oct 14, 2021 87.04 87.61 85.68 87.58 212,457 +2.11(+2.47%)
Oct 13, 2021 86.35 86.79 84.69 85.47 130,983 +0.01(+0.01%)
Oct 12, 2021 85.45 86.35 84.59 85.46 267,419 -0.39(-0.45%)
Oct 11, 2021 87.19 87.43 85.69 85.85 179,270 -1.73(-1.98%)
Oct 08, 2021 88.73 89.26 87.23 87.58 131,683 -0.75(-0.85%)
Oct 07, 2021 86.61 88.62 85.71 88.33 346,739 +2.92(+3.42%)
Oct 06, 2021 84.87 85.86 83.88 85.41 231,283 -0.01(-0.01%)
Oct 05, 2021 86.08 86.46 84.71 85.42 202,688 +0.11(+0.13%)
Oct 04, 2021 88.31 89.45 85.12 85.31 183,197 -3.54(-3.98%)
Oct 01, 2021 88.81 89.81 87.12 88.85 191,787 +1.10(+1.25%)
Sep 30, 2021 90.94 91.82 87.74 87.75 205,255 -2.47(-2.74%)
Sep 29, 2021 90.24 91.15 89.42 90.22 345,509 +0.19(+0.21%)
Sep 28, 2021 90.70 91.82 89.51 90.03 367,490 -1.73(-1.89%)
Sep 27, 2021 90.30 91.87 90.02 91.76 184,167 +1.13(+1.25%)
Sep 24, 2021 89.78 91.19 88.96 90.63 155,464 -0.05(-0.06%)
Sep 23, 2021 87.64 90.94 87.49 90.68 226,612 +3.05(+3.48%)
Sep 22, 2021 85.69 87.95 85.31 87.63 174,785 +2.87(+3.39%)
Sep 21, 2021 84.88 85.58 82.84 84.76 182,939 +0.63(+0.75%)
Sep 20, 2021 84.59 85.00 82.82 84.13 253,576 -2.92(-3.35%)
Sep 17, 2021 86.74 87.60 85.28 87.05 669,239 +0.60(+0.69%)
Sep 16, 2021 86.88 87.72 86.28 86.45 261,960 -1.25(-1.43%)
Sep 15, 2021 85.72 87.80 84.96 87.70 189,588 +1.94(+2.26%)
Sep 14, 2021 86.93 87.56 85.51 85.76 230,311 -2.32(-2.63%)
Sep 13, 2021 87.87 88.33 86.01 88.08 168,331 +1.06(+1.22%)
Sep 10, 2021 87.15 89.06 86.75 87.02 178,506 +0.85(+0.99%)
Sep 09, 2021 85.75 87.39 85.50 86.17 147,082 +0.22(+0.26%)
Sep 08, 2021 89.33 89.33 85.64 85.95 200,759 -3.48(-3.89%)
Sep 07, 2021 89.44 89.89 88.11 89.43 165,749 +0.33(+0.37%)
Sep 03, 2021 89.82 90.46 88.67 89.10 124,601 -0.81(-0.90%)
Sep 02, 2021 89.62 90.86 89.32 89.91 143,569 +0.27(+0.30%)
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.