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 (%)
Apr 29, 2022 76.03 78.79 75.41 75.87 200,552 -1.03(-1.34%)
Apr 28, 2022 74.16 77.76 73.26 76.90 170,797 +3.69(+5.04%)
Apr 27, 2022 75.20 76.44 72.70 73.21 178,902 -2.61(-3.44%)
Apr 26, 2022 77.32 77.79 75.77 75.82 245,982 -2.14(-2.75%)
Apr 25, 2022 76.14 78.13 75.61 77.96 200,375 +1.51(+1.97%)
Apr 22, 2022 78.49 78.55 75.94 76.46 158,944 -2.47(-3.13%)
Apr 21, 2022 80.41 81.06 78.40 78.93 236,200 -0.40(-0.50%)
Apr 20, 2022 78.74 80.44 78.74 79.32 202,560 +2.03(+2.63%)
Apr 19, 2022 75.20 77.64 75.20 77.29 163,064 +2.23(+2.97%)
Apr 18, 2022 72.64 75.17 72.64 75.06 150,644 +1.71(+2.33%)
Apr 14, 2022 75.23 75.59 73.24 73.35 125,530 -1.71(-2.27%)
Apr 13, 2022 75.94 76.77 75.02 75.06 162,875 -0.34(-0.45%)
Apr 12, 2022 76.61 77.88 75.23 75.40 221,021 +0.52(+0.69%)
Apr 11, 2022 75.15 76.91 74.38 74.88 236,177 -1.70(-2.21%)
Apr 08, 2022 80.12 80.14 76.47 76.58 217,823 -3.83(-4.76%)
Apr 07, 2022 80.10 81.53 78.97 80.40 288,439 +0.59(+0.75%)
Apr 06, 2022 81.12 81.37 79.32 79.81 238,115 -2.55(-3.09%)
Apr 05, 2022 85.98 85.98 81.86 82.36 169,218 -3.24(-3.79%)
Apr 04, 2022 84.96 86.18 84.28 85.60 231,587 +1.39(+1.65%)
Apr 01, 2022 85.72 86.60 83.35 84.21 206,360 -1.14(-1.34%)
Mar 31, 2022 86.90 87.76 85.15 85.35 205,985 -1.14(-1.32%)
Mar 30, 2022 90.69 90.69 86.21 86.49 131,583 -4.37(-4.81%)
Mar 29, 2022 89.54 91.43 89.29 90.86 289,131 +2.92(+3.31%)
Mar 28, 2022 88.11 89.00 86.56 87.95 127,270 -1.10(-1.24%)
Mar 25, 2022 90.04 90.08 87.41 89.05 128,520 -0.41(-0.45%)
Mar 24, 2022 86.29 89.50 85.54 89.46 143,874 +3.56(+4.14%)
Mar 23, 2022 87.34 87.53 85.35 85.90 129,409 -2.55(-2.88%)
Mar 22, 2022 88.66 89.40 87.54 88.44 123,055 +0.41(+0.46%)
Mar 21, 2022 89.04 89.78 86.94 88.04 132,902 -1.77(-1.97%)
Mar 18, 2022 89.62 90.90 87.41 89.80 471,180 +0.31(+0.34%)
Mar 17, 2022 84.37 89.65 83.73 89.50 218,695 +4.25(+4.99%)
Mar 16, 2022 82.88 85.58 82.41 85.24 166,022 +3.20(+3.90%)
Mar 15, 2022 78.31 82.30 77.56 82.04 141,792 +4.28(+5.51%)
Mar 14, 2022 83.54 83.54 77.46 77.76 188,649 -5.02(-6.06%)
Mar 11, 2022 84.37 84.37 82.31 82.77 151,581 -0.50(-0.60%)
Mar 10, 2022 83.68 84.28 82.62 83.27 208,120 -2.24(-2.62%)
Mar 09, 2022 83.35 85.54 82.67 85.51 218,663 +4.54(+5.61%)
Mar 08, 2022 80.68 83.48 79.33 80.97 231,163 +0.43(+0.53%)
Mar 07, 2022 81.63 82.21 80.42 80.54 221,325 -1.09(-1.34%)
Mar 04, 2022 84.40 84.88 81.05 81.63 197,881 -4.02(-4.69%)
Mar 03, 2022 88.24 88.24 84.71 85.65 122,551 -1.94(-2.22%)
Mar 02, 2022 84.69 87.88 84.37 87.59 127,003 +3.21(+3.81%)
Mar 01, 2022 85.34 85.71 83.31 84.38 204,449 -0.74(-0.87%)
Feb 28, 2022 86.00 88.25 83.72 85.12 354,456 -2.16(-2.48%)
Feb 25, 2022 85.27 87.61 85.41 87.28 236,126 +1.77(+2.08%)
Feb 24, 2022 79.09 85.68 78.78 85.51 281,679 +3.39(+4.13%)
Feb 23, 2022 84.01 85.22 81.77 82.12 202,024 -0.79(-0.96%)
Feb 22, 2022 84.68 86.38 81.94 82.91 120,155 -2.69(-3.14%)
Feb 18, 2022 85.60 0 -0.04(-0.05%)
Feb 17, 2022 87.34 88.11 85.50 85.64 116,381 -2.62(-2.97%)
Feb 16, 2022 86.54 88.39 85.59 88.26 198,654 +0.86(+0.99%)
Feb 15, 2022 83.14 87.39 81.83 87.39 255,281 +5.90(+7.24%)
Feb 14, 2022 78.80 82.90 78.80 81.49 210,726 +0.22(+0.27%)
Feb 11, 2022 84.57 85.59 80.85 81.27 275,677 -3.50(-4.12%)
Feb 10, 2022 82.43 88.10 82.43 84.77 487,868 -0.08(-0.09%)
Feb 09, 2022 84.47 86.78 83.11 84.85 321,944 +1.96(+2.37%)
Feb 08, 2022 82.43 83.86 82.10 82.89 345,582 +0.63(+0.77%)
Feb 07, 2022 82.09 83.86 80.38 82.25 353,097 +0.36(+0.44%)
Feb 04, 2022 83.30 83.30 81.35 81.90 199,806 -1.17(-1.41%)
Feb 03, 2022 85.25 82.99 83.07 207,271 -2.60(-3.04%)
Feb 02, 2022 85.57 87.58 85.24 85.67 299,062 +0.10(+0.12%)
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.