Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 89.43 89.69 87.56 89.05 223,732 -0.28(-0.31%)
Aug 30, 2021 90.61 91.68 89.00 89.32 149,079 -0.62(-0.69%)
Aug 27, 2021 87.04 90.66 87.04 89.95 258,485 +3.34(+3.85%)
Aug 26, 2021 86.70 87.52 85.82 86.61 156,914 -0.08(-0.09%)
Aug 25, 2021 85.67 87.51 85.67 86.69 220,289 +0.92(+1.07%)
Aug 24, 2021 83.21 86.02 83.21 85.77 291,339 +3.22(+3.90%)
Aug 23, 2021 82.31 83.23 81.64 82.55 496,268 +0.86(+1.05%)
Aug 20, 2021 81.55 82.60 81.00 81.69 203,902 -0.34(-0.41%)
Aug 19, 2021 81.95 83.30 81.45 82.03 207,602 -1.28(-1.54%)
Aug 18, 2021 82.99 84.71 82.94 83.31 319,025 +1.57(+1.92%)
Aug 17, 2021 83.48 84.55 80.69 81.74 313,997 -2.70(-3.20%)
Aug 16, 2021 84.79 85.91 84.04 84.44 192,213 -0.98(-1.14%)
Aug 13, 2021 86.06 86.52 83.86 85.42 219,521 -0.17(-0.20%)
Aug 12, 2021 87.33 87.34 84.87 85.59 255,617 -2.59(-2.94%)
Aug 11, 2021 88.54 88.54 86.75 88.18 395,566 -0.19(-0.21%)
Aug 10, 2021 93.74 93.74 88.09 88.37 299,947 -3.37(-3.68%)
Aug 09, 2021 93.40 95.42 91.74 91.74 221,250 -1.15(-1.24%)
Aug 06, 2021 91.09 92.89 89.95 92.89 213,764 +2.14(+2.36%)
Aug 05, 2021 87.58 90.83 86.62 90.75 452,434 +1.63(+1.83%)
Aug 04, 2021 90.59 94.08 88.47 89.13 523,504 -12.31(-12.13%)
Aug 03, 2021 102.34 103.08 98.90 101.44 198,368 -0.15(-0.15%)
Aug 02, 2021 103.39 105.15 101.48 101.58 114,641 -0.74(-0.72%)
Jul 30, 2021 99.82 103.46 99.46 102.32 135,277 +1.41(+1.40%)
Jul 29, 2021 99.72 102.09 98.73 100.91 160,909 +0.67(+0.67%)
Jul 28, 2021 97.09 101.24 96.64 100.24 170,352 +4.01(+4.17%)
Jul 27, 2021 97.98 98.46 93.86 96.23 201,155 -2.58(-2.62%)
Jul 26, 2021 100.06 101.50 98.68 98.81 132,526 -1.14(-1.14%)
Jul 23, 2021 100.38 100.77 99.49 99.96 135,426 +0.27(+0.27%)
Jul 22, 2021 101.19 101.88 98.99 99.69 122,217 -2.19(-2.15%)
Jul 21, 2021 98.64 102.56 97.84 101.88 239,603 +3.97(+4.06%)
Jul 20, 2021 94.18 99.27 93.33 97.90 236,216 +4.61(+4.94%)
Jul 19, 2021 92.09 94.77 90.55 93.30 301,853 -1.58(-1.66%)
Jul 16, 2021 99.59 99.71 94.87 94.88 245,415 -3.73(-3.78%)
Jul 15, 2021 101.31 101.32 96.99 98.61 192,583 -3.17(-3.11%)
Jul 14, 2021 105.90 106.88 101.45 101.77 180,937 -3.09(-2.94%)
Jul 13, 2021 105.63 106.69 104.45 104.86 159,873 -1.37(-1.29%)
Jul 12, 2021 105.33 106.40 104.36 106.23 172,194 +1.02(+0.97%)
Jul 09, 2021 105.26 106.37 104.19 105.21 217,976 -0.08(-0.08%)
Jul 08, 2021 105.29 106.52 102.52 105.29 164,707 -2.88(-2.66%)
Jul 07, 2021 109.13 110.30 107.05 108.17 199,152 -0.31(-0.29%)
Jul 06, 2021 108.08 108.55 105.83 108.49 271,843 +0.50(+0.47%)
Jul 02, 2021 110.74 111.07 107.66 107.98 162,018 -1.49(-1.36%)
Jul 01, 2021 111.59 111.65 109.03 109.47 148,293 -1.69(-1.52%)
Jun 30, 2021 112.12 112.14 109.99 111.16 189,420 -0.88(-0.78%)
Jun 29, 2021 111.61 113.15 111.27 112.04 247,751 +0.01(+0.01%)
Jun 28, 2021 110.78 112.57 109.55 112.03 259,474 +2.03(+1.85%)
Jun 25, 2021 108.74 110.21 107.89 110.00 605,297 +1.83(+1.70%)
Jun 24, 2021 107.30 108.31 106.62 108.16 136,319 +2.15(+2.03%)
Jun 23, 2021 105.11 106.82 104.21 106.01 205,436 +1.35(+1.29%)
Jun 22, 2021 103.31 104.86 102.06 104.66 225,457 +0.93(+0.89%)
Jun 21, 2021 103.21 104.25 101.56 103.73 209,426 +1.16(+1.13%)
Jun 18, 2021 101.73 103.02 100.37 102.57 443,590 -0.59(-0.57%)
Jun 17, 2021 103.36 104.06 101.56 103.16 255,261 -0.48(-0.47%)
Jun 16, 2021 104.04 104.49 102.57 103.64 286,829 -0.04(-0.04%)
Jun 15, 2021 104.57 105.00 102.76 103.68 316,522 -0.73(-0.70%)
Jun 14, 2021 103.50 105.14 102.03 104.41 291,457 +1.30(+1.26%)
Jun 11, 2021 102.15 103.81 101.85 103.11 196,741 +1.68(+1.65%)
Jun 10, 2021 100.23 101.62 99.64 101.44 164,782 +1.33(+1.33%)
Jun 09, 2021 101.97 102.31 99.27 100.10 195,665 -1.52(-1.49%)
Jun 08, 2021 102.76 102.94 100.25 101.62 193,499 +0.06(+0.06%)
Jun 07, 2021 101.63 101.86 100.13 101.56 184,308 +0.18(+0.18%)
Jun 04, 2021 100.37 101.69 98.60 101.39 182,769 +1.96(+1.97%)
Jun 03, 2021 100.96 100.96 98.23 99.42 265,734 -2.62(-2.57%)
Jun 02, 2021 102.55 102.55 100.78 102.05 462,206 -0.03(-0.03%)
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.