Skip to main content

Advanced Energy (NQ: AEIS )

101.92 -0.09 (-0.09%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 89.97 90.84 86.80 86.81 207,472 -2.44(-2.74%)
Sep 29, 2021 89.28 90.18 88.46 89.26 349,242 +0.19(+0.21%)
Sep 28, 2021 89.73 90.84 88.55 89.07 371,461 -1.71(-1.89%)
Sep 27, 2021 89.33 90.89 89.06 90.78 186,157 +1.12(+1.25%)
Sep 24, 2021 88.82 90.22 88.01 89.66 157,143 -0.05(-0.06%)
Sep 23, 2021 86.70 89.97 86.55 89.71 229,060 +3.02(+3.48%)
Sep 22, 2021 84.77 87.01 84.40 86.69 176,673 +2.84(+3.39%)
Sep 21, 2021 83.97 84.67 81.95 83.85 184,915 +0.62(+0.75%)
Sep 20, 2021 83.69 84.09 81.93 83.23 256,316 -2.89(-3.35%)
Sep 17, 2021 85.81 86.66 84.37 86.12 676,470 +0.59(+0.69%)
Sep 16, 2021 85.95 86.78 85.36 85.53 264,790 -1.24(-1.43%)
Sep 15, 2021 84.80 86.86 84.05 86.76 191,636 +1.92(+2.26%)
Sep 14, 2021 86.00 86.62 84.60 84.84 232,799 -2.30(-2.63%)
Sep 13, 2021 86.93 87.39 85.09 87.14 170,149 +1.05(+1.22%)
Sep 10, 2021 86.22 88.11 85.82 86.09 180,434 +0.84(+0.99%)
Sep 09, 2021 84.83 86.46 84.59 85.25 148,671 +0.22(+0.26%)
Sep 08, 2021 88.38 88.38 84.72 85.03 202,928 -3.44(-3.89%)
Sep 07, 2021 88.48 88.93 87.17 88.47 167,540 +0.33(+0.37%)
Sep 03, 2021 88.86 89.49 87.72 88.15 125,947 -0.80(-0.90%)
Sep 02, 2021 88.66 89.89 88.37 88.95 145,120 +0.27(+0.30%)
Sep 01, 2021 89.59 90.08 88.10 88.68 163,618 -0.53(-0.60%)
Aug 31, 2021 89.60 89.86 87.72 89.22 223,308 -0.28(-0.31%)
Aug 30, 2021 90.78 91.86 89.17 89.49 148,796 -0.62(-0.69%)
Aug 27, 2021 87.21 90.83 87.21 90.12 257,996 +3.34(+3.85%)
Aug 26, 2021 86.86 87.68 85.98 86.77 156,617 -0.08(-0.09%)
Aug 25, 2021 85.83 87.68 85.83 86.85 219,872 +0.92(+1.07%)
Aug 24, 2021 83.37 86.18 83.37 85.93 290,787 +3.23(+3.90%)
Aug 23, 2021 82.47 83.38 81.80 82.71 495,328 +0.86(+1.05%)
Aug 20, 2021 81.71 82.76 81.15 81.85 203,515 -0.34(-0.41%)
Aug 19, 2021 82.10 83.46 81.60 82.18 207,208 -1.28(-1.54%)
Aug 18, 2021 83.15 84.87 83.10 83.47 318,420 +1.57(+1.92%)
Aug 17, 2021 83.63 84.71 80.84 81.90 313,402 -2.71(-3.20%)
Aug 16, 2021 84.95 86.07 84.20 84.60 191,849 -0.98(-1.14%)
Aug 13, 2021 86.22 86.69 84.02 85.58 219,106 -0.17(-0.20%)
Aug 12, 2021 87.50 87.51 85.03 85.75 255,133 -2.60(-2.94%)
Aug 11, 2021 88.70 88.71 86.92 88.35 394,817 -0.19(-0.21%)
Aug 10, 2021 93.92 93.92 88.26 88.54 299,379 -3.38(-3.68%)
Aug 09, 2021 93.57 95.60 91.91 91.91 220,831 -1.16(-1.24%)
Aug 06, 2021 91.26 93.07 90.12 93.07 213,359 +2.14(+2.36%)
Aug 05, 2021 87.75 91.01 86.78 90.93 451,576 +1.63(+1.83%)
Aug 04, 2021 90.76 94.26 88.63 89.30 522,512 -12.33(-12.13%)
Aug 03, 2021 102.54 103.28 99.09 101.63 197,992 -0.15(-0.15%)
Aug 02, 2021 103.58 105.35 101.68 101.78 114,424 -0.74(-0.72%)
Jul 30, 2021 100.01 103.65 99.65 102.52 135,021 +1.41(+1.40%)
Jul 29, 2021 99.91 102.28 98.92 101.10 160,605 +0.67(+0.67%)
Jul 28, 2021 97.27 101.43 96.83 100.43 170,030 +4.02(+4.17%)
Jul 27, 2021 98.17 98.64 94.04 96.41 200,774 -2.59(-2.61%)
Jul 26, 2021 100.25 101.70 98.87 99.00 132,275 -1.15(-1.14%)
Jul 23, 2021 100.57 100.96 99.68 100.15 135,169 +0.27(+0.27%)
Jul 22, 2021 101.38 102.07 99.18 99.88 121,986 -2.19(-2.15%)
Jul 21, 2021 98.83 102.75 98.02 102.07 239,149 +3.98(+4.06%)
Jul 20, 2021 94.36 99.45 93.51 98.09 235,768 +4.61(+4.94%)
Jul 19, 2021 92.26 94.95 90.72 93.48 301,281 -1.58(-1.66%)
Jul 16, 2021 99.78 99.90 95.05 95.06 244,950 -3.74(-3.78%)
Jul 15, 2021 101.50 101.51 97.17 98.79 192,218 -3.17(-3.11%)
Jul 14, 2021 106.10 107.08 101.64 101.96 180,594 -3.09(-2.94%)
Jul 13, 2021 105.83 106.89 104.65 105.06 159,570 -1.37(-1.29%)
Jul 12, 2021 105.53 106.60 104.55 106.43 171,867 +1.02(+0.96%)
Jul 09, 2021 105.46 106.57 104.39 105.41 217,563 -0.08(-0.07%)
Jul 08, 2021 105.49 106.72 102.72 105.49 164,395 -2.88(-2.66%)
Jul 07, 2021 109.33 110.51 107.25 108.38 198,775 -0.32(-0.29%)
Jul 06, 2021 108.29 108.75 106.03 108.69 271,328 +0.50(+0.47%)
Jul 02, 2021 110.95 111.28 107.86 108.19 161,711 -1.49(-1.36%)
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.