Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 91.36 91.90 89.89 90.02 139,183 -1.21(-1.32%)
Dec 30, 2021 91.20 93.11 90.94 91.22 254,453 -0.27(-0.29%)
Dec 29, 2021 89.62 91.76 89.05 91.49 150,488 +2.12(+2.37%)
Dec 28, 2021 89.70 89.91 88.45 89.37 122,480 -0.17(-0.19%)
Dec 27, 2021 88.25 89.84 87.50 89.54 104,285 +1.51(+1.72%)
Dec 23, 2021 87.45 88.38 86.70 88.03 116,327 +0.85(+0.98%)
Dec 22, 2021 85.76 87.47 85.32 87.18 140,990 +1.00(+1.16%)
Dec 21, 2021 85.05 86.91 84.92 86.18 210,498 +2.75(+3.29%)
Dec 20, 2021 83.67 84.70 81.67 83.43 314,752 -1.96(-2.29%)
Dec 17, 2021 88.81 88.81 83.91 85.39 1,158,374 +1.43(+1.71%)
Dec 16, 2021 87.50 87.67 83.14 83.96 291,648 -2.54(-2.94%)
Dec 15, 2021 84.29 86.66 82.40 86.50 258,936 +2.44(+2.90%)
Dec 14, 2021 83.44 84.96 82.40 84.06 259,374 -0.33(-0.39%)
Dec 13, 2021 85.41 86.11 83.54 84.38 202,564 -1.40(-1.64%)
Dec 10, 2021 87.95 87.95 85.09 85.79 167,847 -1.12(-1.29%)
Dec 09, 2021 91.92 92.10 86.44 86.90 186,997 -5.14(-5.58%)
Dec 08, 2021 91.67 92.90 90.28 92.04 152,505 +0.63(+0.69%)
Dec 07, 2021 89.68 92.40 88.47 91.41 108,164 +3.56(+4.05%)
Dec 06, 2021 86.47 88.24 83.96 87.85 218,794 +2.38(+2.79%)
Dec 03, 2021 86.59 86.59 84.18 85.47 209,212 -0.59(-0.69%)
Dec 02, 2021 87.48 87.75 84.77 86.06 215,725 -1.51(-1.73%)
Dec 01, 2021 88.96 90.72 87.53 87.58 301,213 +0.89(+1.03%)
Nov 30, 2021 86.98 88.66 85.18 86.69 222,963 -1.05(-1.19%)
Nov 29, 2021 88.85 90.53 87.19 87.73 171,987 +0.85(+0.98%)
Nov 26, 2021 87.68 88.25 85.37 86.88 332,108 -3.47(-3.84%)
Nov 24, 2021 89.08 90.75 88.23 90.35 411,349 +0.79(+0.88%)
Nov 23, 2021 88.71 89.75 86.69 89.56 273,492 +1.30(+1.47%)
Nov 22, 2021 89.62 90.51 87.95 88.27 198,929 -0.30(-0.33%)
Nov 19, 2021 88.08 89.68 88.07 88.56 254,398 +0.46(+0.53%)
Nov 18, 2021 89.20 88.17 86.72 88.10 332,615 -0.52(-0.59%)
Nov 17, 2021 89.58 90.11 87.54 88.62 186,311 -0.99(-1.10%)
Nov 16, 2021 89.03 90.07 88.48 89.61 149,084 +0.08(+0.09%)
Nov 15, 2021 91.07 91.47 88.75 89.53 197,204 -0.68(-0.76%)
Nov 12, 2021 93.65 93.65 89.98 90.21 191,905 -2.59(-2.79%)
Nov 11, 2021 92.86 94.28 89.49 92.80 337,810 +0.72(+0.78%)
Nov 10, 2021 90.64 92.08 174,475 +0.59(+0.65%)
Nov 09, 2021 89.99 94.69 86.84 91.49 347,762 -2.33(-2.48%)
Nov 08, 2021 94.45 95.15 93.36 93.82 199,350 -0.14(-0.15%)
Nov 05, 2021 93.81 95.03 92.43 93.95 162,622 +1.17(+1.26%)
Nov 04, 2021 93.64 93.93 92.22 92.79 192,444 +0.14(+0.15%)
Nov 03, 2021 91.29 93.09 90.38 92.65 112,792 +1.64(+1.80%)
Nov 02, 2021 93.14 93.34 90.60 91.01 104,864 -1.83(-1.97%)
Nov 01, 2021 91.13 93.41 90.67 92.84 209,676 +2.17(+2.40%)
Oct 29, 2021 89.37 90.67 181,230 +0.58(+0.65%)
Oct 28, 2021 84.51 90.16 84.40 90.08 203,115 +6.39(+7.63%)
Oct 27, 2021 84.38 85.11 83.51 83.69 136,644 -0.51(-0.61%)
Oct 26, 2021 85.35 84.21 155,433 -0.53(-0.63%)
Oct 25, 2021 84.61 85.72 83.90 84.74 108,187 +0.64(+0.76%)
Oct 22, 2021 84.65 86.49 83.77 84.10 125,999 -1.06(-1.24%)
Oct 21, 2021 85.65 86.40 84.56 85.16 209,697 -1.30(-1.51%)
Oct 20, 2021 87.14 87.68 86.28 86.46 111,794 -0.43(-0.50%)
Oct 19, 2021 86.51 87.40 86.38 86.89 101,758 +0.75(+0.87%)
Oct 18, 2021 86.59 86.80 85.89 86.14 95,684 -1.19(-1.36%)
Oct 15, 2021 87.64 87.75 86.57 87.33 266,931 +0.85(+0.98%)
Oct 14, 2021 85.95 86.51 84.60 86.48 215,160 +2.08(+2.47%)
Oct 13, 2021 85.27 85.69 83.63 84.40 132,649 +0.01(+0.01%)
Oct 12, 2021 84.38 85.27 83.53 84.39 270,821 -0.39(-0.45%)
Oct 11, 2021 86.09 86.34 84.62 84.77 181,551 -1.71(-1.98%)
Oct 08, 2021 87.62 88.14 86.13 86.48 133,358 -0.74(-0.85%)
Oct 07, 2021 85.52 87.51 84.63 87.22 351,151 +2.88(+3.42%)
Oct 06, 2021 83.80 84.78 82.83 84.34 234,226 -0.01(-0.01%)
Oct 05, 2021 85.00 85.37 83.65 84.35 205,267 +0.11(+0.13%)
Oct 04, 2021 87.20 88.33 84.05 84.24 185,528 -3.50(-3.98%)
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.