Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 101.61 104.46 98.12 102.92 382,515 +3.10(+3.11%)
Feb 25, 2021 106.29 106.50 99.53 99.81 243,495 -7.39(-6.89%)
Feb 24, 2021 102.79 107.52 101.49 107.20 389,616 +4.84(+4.73%)
Feb 23, 2021 99.52 103.19 95.71 102.36 433,361 -0.40(-0.39%)
Feb 22, 2021 104.96 105.17 100.97 102.77 350,454 -4.14(-3.87%)
Feb 19, 2021 106.08 108.88 105.53 106.91 335,221 +2.49(+2.39%)
Feb 18, 2021 107.32 107.79 104.24 104.41 202,152 -4.46(-4.10%)
Feb 17, 2021 107.15 109.07 104.75 108.87 300,975 -0.39(-0.36%)
Feb 16, 2021 109.32 110.63 107.64 109.27 354,045 +1.94(+1.81%)
Feb 12, 2021 105.89 108.03 105.11 107.33 333,201 +0.97(+0.91%)
Feb 11, 2021 105.33 108.75 103.61 106.36 563,337 +2.62(+2.52%)
Feb 10, 2021 108.12 111.72 102.63 103.75 677,182 -9.30(-8.23%)
Feb 09, 2021 113.89 113.89 111.68 113.05 297,552 -1.27(-1.11%)
Feb 08, 2021 113.02 114.94 111.88 114.32 279,871 +2.92(+2.62%)
Feb 05, 2021 112.81 112.81 109.96 111.39 180,416 +0.13(+0.12%)
Feb 04, 2021 107.00 111.53 106.39 111.27 297,370 +4.18(+3.91%)
Feb 03, 2021 110.53 110.53 106.13 107.08 233,979 -2.98(-2.71%)
Feb 02, 2021 108.81 110.40 107.45 110.06 298,133 +3.19(+2.98%)
Feb 01, 2021 102.60 107.18 101.98 106.88 208,749 +5.90(+5.84%)
Jan 29, 2021 104.56 105.39 99.38 100.98 288,198 -4.30(-4.09%)
Jan 28, 2021 105.16 107.06 103.07 105.28 362,983 +2.76(+2.69%)
Jan 27, 2021 105.34 107.27 101.60 102.52 298,377 -7.08(-6.46%)
Jan 26, 2021 113.14 114.16 108.85 109.60 239,657 -3.13(-2.78%)
Jan 25, 2021 117.16 117.21 110.87 112.73 348,096 -4.24(-3.63%)
Jan 22, 2021 117.04 117.88 115.02 116.97 253,964 -1.24(-1.05%)
Jan 21, 2021 118.37 119.60 116.88 118.22 287,501 +0.67(+0.57%)
Jan 20, 2021 122.93 123.59 116.75 117.55 401,179 -4.57(-3.74%)
Jan 19, 2021 115.34 122.58 115.34 122.11 405,139 +8.45(+7.43%)
Jan 15, 2021 114.13 114.66 110.47 113.67 311,360 -2.19(-1.89%)
Jan 14, 2021 112.24 118.02 111.58 115.86 435,975 +6.00(+5.46%)
Jan 13, 2021 112.33 114.15 109.60 109.87 181,543 -2.47(-2.20%)
Jan 12, 2021 113.07 113.29 110.78 112.34 204,230 +0.27(+0.24%)
Jan 11, 2021 108.65 112.33 108.41 112.07 235,267 +1.56(+1.42%)
Jan 08, 2021 111.87 113.27 108.87 110.51 239,945 +0.72(+0.65%)
Jan 07, 2021 106.07 111.61 104.86 109.79 278,656 +5.19(+4.96%)
Jan 06, 2021 100.51 106.42 100.51 104.60 436,893 +4.33(+4.32%)
Jan 05, 2021 96.78 100.53 96.78 100.27 250,371 +3.81(+3.95%)
Jan 04, 2021 97.43 99.38 95.24 96.46 262,261 +1.00(+1.05%)
Dec 31, 2020 95.46 95.46 95.46 346,115 -0.21(-0.22%)
Dec 30, 2020 95.44 97.12 95.04 95.66 346,115 +1.90(+2.03%)
Dec 29, 2020 97.33 97.33 93.22 93.76 152,022 -3.01(-3.11%)
Dec 28, 2020 98.47 99.39 96.67 96.78 154,780 -0.58(-0.60%)
Dec 24, 2020 97.14 97.39 95.59 97.36 113,572 +1.69(+1.77%)
Dec 23, 2020 96.59 98.05 95.56 95.66 164,376 -0.75(-0.78%)
Dec 22, 2020 96.81 98.10 96.12 96.41 187,427 +0.37(+0.39%)
Dec 21, 2020 95.70 96.92 94.90 96.04 210,270 -1.21(-1.25%)
Dec 18, 2020 99.64 100.14 96.59 97.25 531,801 -1.80(-1.82%)
Dec 17, 2020 99.71 100.45 97.37 99.05 213,413 +0.56(+0.57%)
Dec 16, 2020 99.62 100.01 96.59 98.49 228,138 -0.43(-0.44%)
Dec 15, 2020 102.78 102.78 98.29 98.92 273,941 -0.33(-0.34%)
Dec 14, 2020 98.02 99.96 97.38 99.26 222,582 +2.68(+2.77%)
Dec 11, 2020 95.30 98.05 94.50 96.58 201,952 +0.47(+0.49%)
Dec 10, 2020 95.23 96.36 94.15 96.11 200,016 +0.22(+0.23%)
Dec 09, 2020 101.55 102.80 94.92 95.89 344,897 -4.84(-4.81%)
Dec 08, 2020 98.15 101.05 98.12 100.73 349,387 +2.13(+2.16%)
Dec 07, 2020 99.91 100.38 98.27 98.61 541,257 -0.74(-0.74%)
Dec 04, 2020 96.55 100.28 96.55 99.34 451,447 +2.96(+3.07%)
Dec 03, 2020 99.00 99.78 96.14 96.38 255,338 -2.05(-2.08%)
Dec 02, 2020 98.44 98.49 96.59 98.43 262,025 +0.24(+0.24%)
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.