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 (%)
Mar 31, 2021 106.39 108.94 105.52 107.57 445,696 +3.14(+3.01%)
Mar 30, 2021 104.71 106.64 102.02 104.42 395,341 -1.53(-1.44%)
Mar 29, 2021 107.70 108.85 104.47 105.95 380,845 -3.47(-3.17%)
Mar 26, 2021 101.62 109.84 101.62 109.42 282,243 +8.84(+8.79%)
Mar 25, 2021 98.52 102.11 97.96 100.58 287,106 +0.25(+0.25%)
Mar 24, 2021 102.51 106.32 100.20 100.33 441,004 +1.44(+1.45%)
Mar 23, 2021 103.05 103.05 97.66 98.90 266,027 -4.43(-4.29%)
Mar 22, 2021 104.07 105.80 102.42 103.33 169,465 +1.54(+1.51%)
Mar 19, 2021 102.36 103.00 100.10 101.79 943,248 -0.86(-0.84%)
Mar 18, 2021 106.90 107.44 101.57 102.65 187,631 -5.87(-5.41%)
Mar 17, 2021 105.43 108.87 102.48 108.52 237,630 +2.63(+2.48%)
Mar 16, 2021 107.99 109.06 105.11 105.89 286,093 -0.52(-0.49%)
Mar 15, 2021 104.15 106.44 103.19 106.41 168,966 +1.62(+1.55%)
Mar 12, 2021 104.97 105.56 103.56 104.79 143,811 -2.31(-2.16%)
Mar 11, 2021 105.31 107.15 103.77 107.10 158,928 +4.86(+4.75%)
Mar 10, 2021 104.13 105.42 101.98 102.25 168,643 -0.20(-0.19%)
Mar 09, 2021 97.97 103.91 97.97 102.44 316,034 +7.53(+7.93%)
Mar 08, 2021 101.31 101.31 94.78 94.92 319,786 -5.78(-5.74%)
Mar 05, 2021 101.48 101.48 94.99 100.70 243,880 +2.18(+2.21%)
Mar 04, 2021 103.39 104.13 97.06 98.52 419,423 -5.19(-5.01%)
Mar 03, 2021 106.24 108.10 103.58 103.72 161,867 -1.66(-1.57%)
Mar 02, 2021 110.49 110.49 105.05 105.37 326,365 -4.36(-3.98%)
Mar 01, 2021 106.61 109.83 104.44 109.73 239,242 +6.82(+6.62%)
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%)
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.