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 (%)
Sep 30, 2021 89.80 90.67 86.64 86.65 207,866 -2.44(-2.74%)
Sep 29, 2021 89.11 90.00 88.30 89.09 349,905 +0.19(+0.21%)
Sep 28, 2021 89.56 90.67 88.39 88.90 372,166 -1.71(-1.89%)
Sep 27, 2021 89.17 90.72 88.89 90.61 186,510 +1.12(+1.25%)
Sep 24, 2021 88.65 90.04 87.84 89.49 157,442 -0.05(-0.06%)
Sep 23, 2021 86.54 89.80 86.39 89.54 229,495 +3.01(+3.48%)
Sep 22, 2021 84.61 86.84 84.24 86.53 177,009 +2.83(+3.39%)
Sep 21, 2021 83.81 84.50 81.80 83.69 185,266 +0.62(+0.75%)
Sep 20, 2021 83.53 83.93 81.77 83.07 256,802 -2.88(-3.35%)
Sep 17, 2021 85.65 86.50 84.21 85.96 677,754 +0.59(+0.69%)
Sep 16, 2021 85.79 86.62 85.20 85.36 265,293 -1.23(-1.43%)
Sep 15, 2021 84.64 86.70 83.89 86.60 192,000 +1.92(+2.26%)
Sep 14, 2021 85.84 86.46 84.44 84.68 233,241 -2.29(-2.63%)
Sep 13, 2021 86.77 87.22 84.93 86.97 170,472 +1.05(+1.22%)
Sep 10, 2021 86.06 87.94 85.66 85.93 180,777 +0.84(+0.99%)
Sep 09, 2021 84.67 86.29 84.43 85.09 148,953 +0.22(+0.26%)
Sep 08, 2021 88.21 88.21 84.56 84.87 203,313 -3.44(-3.89%)
Sep 07, 2021 88.32 88.76 87.00 88.31 167,858 +0.33(+0.37%)
Sep 03, 2021 88.69 89.32 87.56 87.98 126,186 -0.80(-0.90%)
Sep 02, 2021 88.49 89.72 88.20 88.78 145,395 +0.27(+0.30%)
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.