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 (%)
Jul 29, 2022 87.96 89.15 87.45 88.68 170,707 +0.24(+0.27%)
Jul 28, 2022 86.40 88.78 85.37 88.44 138,120 +2.40(+2.79%)
Jul 27, 2022 82.84 86.75 82.33 86.04 170,651 +3.77(+4.58%)
Jul 26, 2022 82.55 83.59 82.02 82.28 146,592 -0.65(-0.79%)
Jul 25, 2022 83.03 83.06 81.26 82.93 123,255 -0.16(-0.19%)
Jul 22, 2022 85.53 85.53 82.55 83.09 164,034 -2.24(-2.62%)
Jul 21, 2022 83.49 85.39 83.02 85.33 185,640 +2.25(+2.71%)
Jul 20, 2022 80.14 83.25 76.38 83.08 252,790 +3.14(+3.93%)
Jul 19, 2022 76.38 80.25 76.38 79.94 218,236 +4.38(+5.80%)
Jul 18, 2022 77.22 78.70 75.42 75.56 128,686 -0.80(-1.05%)
Jul 15, 2022 75.08 76.69 74.43 76.36 148,878 +1.84(+2.47%)
Jul 14, 2022 73.90 74.63 72.03 74.52 142,595 +0.35(+0.47%)
Jul 13, 2022 72.13 74.36 72.06 74.17 88,335 +0.70(+0.96%)
Jul 12, 2022 73.73 74.58 72.66 73.47 111,491 +0.04(+0.05%)
Jul 11, 2022 73.57 74.05 72.65 73.43 87,956 -0.81(-1.09%)
Jul 08, 2022 74.06 74.69 72.87 74.24 110,036 -0.10(-0.13%)
Jul 07, 2022 73.86 74.88 73.02 74.34 123,138 +1.38(+1.89%)
Jul 06, 2022 72.60 73.56 71.23 72.96 222,614 +0.51(+0.70%)
Jul 05, 2022 67.18 72.48 66.94 72.46 339,059 +3.74(+5.44%)
Jul 01, 2022 71.79 71.79 67.94 68.72 255,533 -3.60(-4.97%)
Jun 30, 2022 71.00 73.89 69.22 72.32 235,742 +0.35(+0.48%)
Jun 29, 2022 72.59 73.10 70.24 71.97 158,780 -0.70(-0.97%)
Jun 28, 2022 74.76 75.30 72.64 72.68 152,722 -1.65(-2.23%)
Jun 27, 2022 74.03 74.68 72.72 74.33 217,661 +1.06(+1.45%)
Jun 24, 2022 72.78 74.69 72.59 73.27 553,007 +1.71(+2.40%)
Jun 23, 2022 71.10 72.06 70.14 71.56 186,650 +0.34(+0.47%)
Jun 22, 2022 70.25 71.69 69.70 71.22 168,716 -0.40(-0.55%)
Jun 21, 2022 71.10 73.88 69.97 71.62 139,862 +2.06(+2.96%)
Jun 17, 2022 69.28 70.63 69.20 69.55 382,997 +0.85(+1.24%)
Jun 16, 2022 71.59 72.70 68.03 68.70 216,091 -4.90(-6.65%)
Jun 15, 2022 74.22 74.97 72.95 73.60 197,598 +0.13(+0.18%)
Jun 14, 2022 73.84 76.13 72.87 73.47 150,969 +0.21(+0.28%)
Jun 13, 2022 74.17 74.81 72.15 73.26 200,546 -3.31(-4.32%)
Jun 10, 2022 77.95 78.43 76.39 76.57 104,286 -2.35(-2.98%)
Jun 09, 2022 78.58 79.92 78.07 78.92 191,351 -0.37(-0.46%)
Jun 08, 2022 81.48 81.48 78.83 79.29 99,620 -2.19(-2.69%)
Jun 07, 2022 80.58 81.87 79.95 81.48 121,877 +0.00(+0.00%)
Jun 06, 2022 81.37 81.82 80.48 81.48 147,572 +1.44(+1.80%)
Jun 03, 2022 80.66 80.97 79.32 80.04 96,159 -1.61(-1.97%)
Jun 02, 2022 79.12 81.64 78.53 81.64 172,147 +2.53(+3.19%)
Jun 01, 2022 81.19 81.57 78.25 79.12 109,630 -1.61(-1.99%)
May 31, 2022 80.92 81.34 79.25 80.72 198,345 -0.75(-0.92%)
May 27, 2022 79.14 81.57 79.07 81.48 141,431 +3.09(+3.94%)
May 26, 2022 75.57 78.60 75.57 78.38 121,875 +2.77(+3.67%)
May 25, 2022 73.53 76.10 73.53 75.61 122,538 +1.64(+2.21%)
May 24, 2022 74.37 75.66 72.01 73.97 226,202 -1.20(-1.59%)
May 23, 2022 75.45 76.03 73.93 75.17 271,580 +0.39(+0.52%)
May 20, 2022 77.22 77.22 72.23 74.79 306,989 -1.02(-1.35%)
May 19, 2022 76.14 78.37 75.44 75.81 296,356 -0.79(-1.03%)
May 18, 2022 78.21 80.25 76.19 76.60 310,853 -3.44(-4.30%)
May 17, 2022 78.42 80.46 77.98 80.04 155,941 +3.46(+4.52%)
May 16, 2022 77.60 78.31 76.46 76.58 146,623 -2.12(-2.69%)
May 13, 2022 76.61 79.27 76.22 78.70 176,208 +3.57(+4.76%)
May 12, 2022 72.90 75.44 72.26 75.12 167,649 +1.63(+2.22%)
May 11, 2022 74.84 77.13 73.22 73.49 157,556 -1.49(-1.99%)
May 10, 2022 75.58 76.30 71.47 74.99 257,942 +0.46(+0.61%)
May 09, 2022 75.98 76.98 73.76 74.53 201,198 -3.34(-4.28%)
May 06, 2022 78.10 79.31 75.85 77.87 183,109 -1.00(-1.27%)
May 05, 2022 80.65 81.15 75.89 78.87 272,103 -3.71(-4.49%)
May 04, 2022 78.57 83.08 77.81 82.58 306,231 +4.66(+5.98%)
May 03, 2022 76.73 78.20 76.73 77.92 152,843 +0.90(+1.17%)
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.