Skip to main content

Advanced Energy (NQ: AEIS )

101.73 -0.29 (-0.28%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 112.33 112.35 110.19 111.37 189,062 -0.88(-0.78%)
Jun 29, 2021 111.83 113.37 111.48 112.25 247,281 +0.01(+0.01%)
Jun 28, 2021 111.00 112.78 109.76 112.24 258,982 +2.04(+1.85%)
Jun 25, 2021 108.95 110.42 108.09 110.20 604,150 +1.84(+1.70%)
Jun 24, 2021 107.51 108.52 106.83 108.37 136,061 +2.15(+2.03%)
Jun 23, 2021 105.31 107.02 104.41 106.21 205,047 +1.35(+1.29%)
Jun 22, 2021 103.51 105.06 102.26 104.86 225,030 +0.93(+0.89%)
Jun 21, 2021 103.41 104.44 101.76 103.93 209,029 +1.17(+1.13%)
Jun 18, 2021 101.92 103.22 100.56 102.76 442,749 -0.59(-0.57%)
Jun 17, 2021 103.56 104.26 101.76 103.36 254,777 -0.48(-0.47%)
Jun 16, 2021 104.24 104.69 102.76 103.84 286,286 -0.04(-0.04%)
Jun 15, 2021 104.77 105.20 102.95 103.88 315,923 -0.73(-0.70%)
Jun 14, 2021 103.69 105.34 102.22 104.61 290,905 +1.30(+1.26%)
Jun 11, 2021 102.34 104.01 102.04 103.31 196,368 +1.68(+1.65%)
Jun 10, 2021 100.42 101.82 99.83 101.63 164,469 +1.33(+1.33%)
Jun 09, 2021 102.16 102.51 99.45 100.29 195,295 -1.52(-1.49%)
Jun 08, 2021 102.95 103.14 100.44 101.82 193,132 +0.06(+0.06%)
Jun 07, 2021 101.83 102.05 100.32 101.76 183,959 +0.18(+0.18%)
Jun 04, 2021 100.56 101.89 98.78 101.58 182,423 +1.97(+1.97%)
Jun 03, 2021 101.15 101.15 98.42 99.61 265,231 -2.63(-2.57%)
Jun 02, 2021 102.75 102.75 100.98 102.24 461,330 -0.03(-0.03%)
Jun 01, 2021 101.76 102.44 100.49 102.27 238,696 +1.47(+1.46%)
May 28, 2021 101.41 101.41 99.41 100.80 161,517 +0.01(+0.01%)
May 27, 2021 99.19 101.52 98.90 100.79 183,777 +1.82(+1.84%)
May 26, 2021 98.73 100.06 97.52 98.97 201,739 -0.03(-0.03%)
May 25, 2021 99.79 100.67 98.35 99.00 255,373 +0.18(+0.18%)
May 24, 2021 97.48 99.28 97.04 98.82 241,084 +1.93(+1.99%)
May 21, 2021 98.36 98.36 96.45 96.89 281,162 -0.20(-0.20%)
May 20, 2021 94.17 97.92 92.82 97.09 249,251 +3.38(+3.60%)
May 19, 2021 88.44 94.02 88.44 93.72 207,327 +3.15(+3.48%)
May 18, 2021 93.19 93.43 90.40 90.57 240,118 -1.85(-2.00%)
May 17, 2021 90.96 92.44 88.03 92.41 227,086 -0.11(-0.12%)
May 14, 2021 92.60 93.13 90.15 92.52 237,597 +1.89(+2.08%)
May 13, 2021 88.84 91.26 88.51 90.64 371,957 +3.32(+3.80%)
May 12, 2021 86.58 88.93 85.13 87.32 469,580 +1.44(+1.68%)
May 11, 2021 81.68 86.73 80.66 85.88 368,570 +1.50(+1.78%)
May 10, 2021 88.65 89.28 83.96 84.38 488,834 -4.58(-5.15%)
May 07, 2021 90.70 91.58 88.56 88.96 599,185 -0.29(-0.32%)
May 06, 2021 91.33 91.33 88.00 89.25 680,099 -3.23(-3.49%)
May 05, 2021 95.65 98.88 90.32 92.47 916,523 -9.44(-9.26%)
May 04, 2021 104.92 104.92 100.75 101.91 366,412 -5.05(-4.72%)
May 03, 2021 110.12 110.24 106.95 106.96 314,276 -1.92(-1.77%)
Apr 30, 2021 109.78 111.39 108.58 108.89 207,169 -4.15(-3.67%)
Apr 29, 2021 117.18 117.18 112.18 113.03 115,823 -2.13(-1.85%)
Apr 28, 2021 114.86 115.55 113.73 115.17 139,357 -0.81(-0.70%)
Apr 27, 2021 118.21 119.39 115.68 115.98 134,933 -2.20(-1.86%)
Apr 26, 2021 115.78 118.56 115.78 118.18 252,521 +3.26(+2.83%)
Apr 23, 2021 112.08 116.44 112.00 114.92 177,486 +3.50(+3.14%)
Apr 22, 2021 113.85 114.37 110.05 111.42 306,806 -2.24(-1.97%)
Apr 21, 2021 107.13 113.81 106.17 113.66 189,979 +7.79(+7.36%)
Apr 20, 2021 111.29 111.39 104.88 105.87 254,726 -4.66(-4.22%)
Apr 19, 2021 114.17 115.68 108.53 110.53 176,263 -4.72(-4.09%)
Apr 16, 2021 114.76 115.79 113.85 115.25 204,839 +0.95(+0.83%)
Apr 15, 2021 114.35 114.42 111.35 114.30 194,030 +2.46(+2.20%)
Apr 14, 2021 112.64 115.48 111.43 111.84 195,558 -1.34(-1.19%)
Apr 13, 2021 118.47 118.99 111.78 113.18 191,734 -4.81(-4.07%)
Apr 12, 2021 117.32 118.49 116.31 117.99 207,809 +1.07(+0.91%)
Apr 09, 2021 115.88 117.20 114.72 116.92 160,771 -0.14(-0.12%)
Apr 08, 2021 118.77 118.77 115.20 117.06 190,646 +0.91(+0.78%)
Apr 07, 2021 117.56 117.66 114.98 116.15 133,949 -1.85(-1.56%)
Apr 06, 2021 118.27 119.84 116.03 118.00 223,855 -0.78(-0.66%)
Apr 05, 2021 118.45 120.78 116.08 118.78 400,770 +3.58(+3.11%)
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.