Skip to main content

Advanced Energy (NQ: AEIS )

101.33 +3.50 (+3.58%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 101.22 101.22 99.22 100.61 161,824 +0.01(+0.01%)
May 27, 2021 99.00 101.33 98.71 100.60 184,126 +1.81(+1.84%)
May 26, 2021 98.55 99.87 97.33 98.78 202,122 -0.03(-0.03%)
May 25, 2021 99.60 100.48 98.17 98.81 255,858 +0.18(+0.18%)
May 24, 2021 97.29 99.09 96.86 98.63 241,541 +1.92(+1.99%)
May 21, 2021 98.17 98.17 96.27 96.71 281,695 -0.20(-0.20%)
May 20, 2021 93.99 97.74 92.64 96.91 249,724 +3.37(+3.60%)
May 19, 2021 88.27 93.84 88.27 93.54 207,720 +3.14(+3.48%)
May 18, 2021 93.02 93.25 90.23 90.40 240,574 -1.84(-2.00%)
May 17, 2021 90.79 92.27 87.86 92.24 227,518 -0.11(-0.12%)
May 14, 2021 92.43 92.96 89.98 92.35 238,048 +1.88(+2.08%)
May 13, 2021 88.67 91.09 88.35 90.47 372,663 +3.31(+3.80%)
May 12, 2021 86.42 88.76 84.97 87.15 470,471 +1.44(+1.68%)
May 11, 2021 81.53 86.57 80.50 85.72 369,270 +1.50(+1.78%)
May 10, 2021 88.48 89.12 83.80 84.22 489,762 -4.57(-5.15%)
May 07, 2021 90.52 91.41 88.40 88.79 600,322 -0.29(-0.32%)
May 06, 2021 91.15 91.15 87.83 89.08 681,390 -3.22(-3.49%)
May 05, 2021 95.47 98.69 90.15 92.30 918,262 -9.42(-9.26%)
May 04, 2021 104.72 104.72 100.55 101.72 367,107 -5.04(-4.72%)
May 03, 2021 109.91 110.03 106.75 106.76 314,872 -1.92(-1.77%)
Apr 30, 2021 109.57 111.17 108.38 108.68 207,562 -4.14(-3.67%)
Apr 29, 2021 116.96 116.96 111.96 112.82 116,043 -2.13(-1.85%)
Apr 28, 2021 114.64 115.33 113.51 114.95 139,622 -0.81(-0.70%)
Apr 27, 2021 117.98 119.17 115.46 115.76 135,189 -2.20(-1.86%)
Apr 26, 2021 115.56 118.34 115.56 117.95 253,001 +3.25(+2.84%)
Apr 23, 2021 111.86 116.22 111.79 114.70 177,823 +3.50(+3.14%)
Apr 22, 2021 113.64 114.15 109.84 111.20 307,388 -2.24(-1.97%)
Apr 21, 2021 106.93 113.60 105.97 113.44 190,340 +7.77(+7.36%)
Apr 20, 2021 111.08 111.17 104.68 105.67 255,209 -4.65(-4.22%)
Apr 19, 2021 113.95 115.46 108.33 110.32 176,597 -4.71(-4.09%)
Apr 16, 2021 114.55 115.57 113.64 115.03 205,228 +0.95(+0.83%)
Apr 15, 2021 114.13 114.20 111.14 114.08 194,398 +2.45(+2.20%)
Apr 14, 2021 112.43 115.26 111.21 111.63 195,929 -1.34(-1.19%)
Apr 13, 2021 118.25 118.76 111.57 112.97 192,098 -4.80(-4.07%)
Apr 12, 2021 117.10 118.27 116.09 117.77 208,204 +1.06(+0.91%)
Apr 09, 2021 115.66 116.98 114.50 116.70 161,076 -0.14(-0.12%)
Apr 08, 2021 118.55 118.55 114.98 116.84 191,008 +0.91(+0.78%)
Apr 07, 2021 117.34 117.44 114.76 115.93 134,204 -1.84(-1.56%)
Apr 06, 2021 118.04 119.61 115.82 117.78 224,280 -0.78(-0.66%)
Apr 05, 2021 118.23 120.56 115.86 118.56 401,531 +3.58(+3.11%)
Apr 01, 2021 110.13 115.61 109.95 114.98 348,948 +7.42(+6.90%)
Mar 31, 2021 106.39 108.93 105.51 107.56 445,729 +3.14(+3.01%)
Mar 30, 2021 104.70 106.63 102.01 104.42 395,370 -1.53(-1.44%)
Mar 29, 2021 107.70 108.84 104.47 105.94 380,873 -3.47(-3.17%)
Mar 26, 2021 101.61 109.83 101.61 109.41 282,264 +8.84(+8.79%)
Mar 25, 2021 98.51 102.10 97.95 100.57 287,127 +0.25(+0.25%)
Mar 24, 2021 102.50 106.31 100.19 100.33 441,037 +1.44(+1.46%)
Mar 23, 2021 103.04 103.04 97.65 98.89 266,047 -4.43(-4.29%)
Mar 22, 2021 104.06 105.80 102.42 103.32 169,478 +1.54(+1.51%)
Mar 19, 2021 102.36 102.99 100.09 101.79 943,318 -0.86(-0.83%)
Mar 18, 2021 106.89 107.43 101.56 102.64 187,645 -5.87(-5.41%)
Mar 17, 2021 105.42 108.86 102.47 108.52 237,648 +2.63(+2.48%)
Mar 16, 2021 107.98 109.05 105.11 105.88 286,114 -0.52(-0.49%)
Mar 15, 2021 104.14 106.44 103.19 106.41 168,979 +1.62(+1.55%)
Mar 12, 2021 104.96 105.55 103.55 104.78 143,822 -2.31(-2.16%)
Mar 11, 2021 105.30 107.14 103.77 107.10 158,940 +4.86(+4.75%)
Mar 10, 2021 104.12 105.41 101.97 102.24 168,656 -0.20(-0.19%)
Mar 09, 2021 97.96 103.90 97.96 102.44 316,058 +7.53(+7.93%)
Mar 08, 2021 101.30 101.30 94.77 94.91 319,810 -5.78(-5.74%)
Mar 05, 2021 101.47 101.47 94.99 100.69 243,898 +2.18(+2.21%)
Mar 04, 2021 103.38 104.13 97.06 98.51 419,455 -5.19(-5.01%)
Mar 03, 2021 106.23 108.09 103.57 103.71 161,879 -1.66(-1.57%)
Mar 02, 2021 110.48 110.48 105.04 105.36 326,389 -4.37(-3.98%)
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.