Skip to main content

Advanced Energy (NQ: AEIS )

100.98 +3.16 (+3.22%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 71.01 73.89 69.22 72.32 235,724 +0.35(+0.48%)
Jun 29, 2022 72.59 73.11 70.24 71.98 158,768 -0.70(-0.97%)
Jun 28, 2022 74.76 75.31 72.65 72.68 152,711 -1.66(-2.23%)
Jun 27, 2022 74.04 74.68 72.72 74.34 217,645 +1.06(+1.45%)
Jun 24, 2022 72.78 74.69 72.59 73.28 552,965 +1.71(+2.40%)
Jun 23, 2022 71.11 72.07 70.14 71.56 186,636 +0.34(+0.47%)
Jun 22, 2022 70.25 71.70 69.71 71.22 168,703 -0.40(-0.55%)
Jun 21, 2022 71.11 73.88 69.98 71.62 139,851 +2.06(+2.96%)
Jun 17, 2022 69.28 70.64 69.20 69.56 382,968 +0.85(+1.24%)
Jun 16, 2022 71.59 72.70 68.03 68.71 216,075 -4.90(-6.65%)
Jun 15, 2022 74.23 74.98 72.96 73.60 197,584 +0.13(+0.18%)
Jun 14, 2022 73.84 76.14 72.88 73.47 150,958 +0.21(+0.28%)
Jun 13, 2022 74.18 74.81 72.16 73.27 200,531 -3.31(-4.32%)
Jun 10, 2022 77.95 78.43 76.40 76.58 104,278 -2.35(-2.98%)
Jun 09, 2022 78.59 79.93 78.07 78.92 191,336 -0.37(-0.46%)
Jun 08, 2022 81.48 81.48 78.84 79.29 99,613 -2.19(-2.69%)
Jun 07, 2022 80.59 81.88 79.96 81.48 121,868 +0.00(+0.00%)
Jun 06, 2022 81.37 81.82 80.49 81.48 147,561 +1.44(+1.80%)
Jun 03, 2022 80.67 80.98 79.32 80.04 96,152 -1.61(-1.97%)
Jun 02, 2022 79.12 81.65 78.53 81.65 172,134 +2.53(+3.19%)
Jun 01, 2022 81.19 81.58 78.25 79.12 109,622 -1.61(-1.99%)
May 31, 2022 80.93 81.34 79.25 80.73 198,330 -0.75(-0.92%)
May 27, 2022 79.14 81.58 79.07 81.48 141,420 +3.09(+3.94%)
May 26, 2022 75.58 78.61 75.58 78.39 121,866 +2.77(+3.67%)
May 25, 2022 73.53 76.11 73.53 75.61 122,529 +1.64(+2.21%)
May 24, 2022 74.38 75.66 72.02 73.98 226,185 -1.20(-1.59%)
May 23, 2022 75.46 76.03 73.94 75.18 271,560 +0.39(+0.52%)
May 20, 2022 77.23 77.23 72.24 74.79 306,966 -1.02(-1.35%)
May 19, 2022 76.15 78.38 75.45 75.81 296,334 -0.79(-1.03%)
May 18, 2022 78.22 80.25 76.20 76.60 310,829 -3.44(-4.30%)
May 17, 2022 78.43 80.46 77.99 80.05 155,929 +3.46(+4.52%)
May 16, 2022 77.60 78.32 76.47 76.59 146,612 -2.12(-2.69%)
May 13, 2022 76.61 79.28 76.23 78.70 176,194 +3.57(+4.76%)
May 12, 2022 72.90 75.45 72.27 75.13 167,637 +1.63(+2.22%)
May 11, 2022 74.84 77.14 73.22 73.50 157,544 -1.49(-1.99%)
May 10, 2022 75.59 76.31 71.48 74.99 257,923 +0.46(+0.61%)
May 09, 2022 75.98 76.98 73.77 74.54 201,183 -3.34(-4.28%)
May 06, 2022 78.11 79.32 75.85 77.87 183,095 -1.00(-1.27%)
May 05, 2022 80.65 81.16 75.89 78.87 272,082 -3.71(-4.49%)
May 04, 2022 78.57 83.09 77.81 82.58 306,208 +4.66(+5.98%)
May 03, 2022 76.73 78.21 76.73 77.92 152,831 +0.90(+1.17%)
May 02, 2022 75.46 77.11 74.27 77.02 159,152 +1.29(+1.70%)
Apr 29, 2022 75.89 78.64 75.27 75.73 200,917 -1.03(-1.34%)
Apr 28, 2022 74.02 77.61 73.13 76.76 171,108 +3.68(+5.04%)
Apr 27, 2022 75.06 76.30 72.57 73.08 179,229 -2.60(-3.44%)
Apr 26, 2022 77.18 77.64 75.64 75.68 246,431 -2.14(-2.75%)
Apr 25, 2022 76.00 77.99 75.47 77.82 200,741 +1.50(+1.97%)
Apr 22, 2022 78.35 78.41 75.80 76.32 159,234 -2.46(-3.13%)
Apr 21, 2022 80.27 80.91 78.25 78.78 236,630 -0.40(-0.50%)
Apr 20, 2022 78.59 80.30 78.59 79.18 202,929 +2.03(+2.63%)
Apr 19, 2022 75.06 77.50 75.06 77.15 163,362 +2.23(+2.97%)
Apr 18, 2022 72.51 75.03 72.51 74.92 150,919 +1.70(+2.32%)
Apr 14, 2022 75.09 75.46 73.11 73.22 125,759 -1.70(-2.27%)
Apr 13, 2022 75.80 76.63 74.88 74.92 163,172 -0.34(-0.45%)
Apr 12, 2022 76.47 77.74 75.09 75.26 221,424 +0.51(+0.69%)
Apr 11, 2022 75.01 76.77 74.25 74.74 236,608 -1.69(-2.21%)
Apr 08, 2022 79.97 79.99 76.33 76.44 218,220 -3.82(-4.76%)
Apr 07, 2022 79.95 81.39 78.82 80.26 288,965 +0.59(+0.75%)
Apr 06, 2022 80.97 81.22 79.18 79.66 238,549 -2.54(-3.09%)
Apr 05, 2022 85.82 85.82 81.71 82.21 169,527 -3.24(-3.79%)
Apr 04, 2022 84.81 86.03 84.13 85.44 232,009 +1.39(+1.65%)
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.