Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 117.83 119.29 117.71 117.83 185,926 -0.06(-0.05%)
Aug 30, 2023 116.56 119.06 116.55 117.89 87,795 +0.65(+0.55%)
Aug 29, 2023 113.47 117.80 112.05 117.24 122,542 +3.53(+3.11%)
Aug 28, 2023 112.40 114.88 112.40 113.71 113,542 +1.42(+1.26%)
Aug 25, 2023 112.53 113.42 110.32 112.29 106,942 +0.14(+0.12%)
Aug 24, 2023 116.06 116.06 111.90 112.15 136,217 -2.94(-2.56%)
Aug 23, 2023 113.30 116.03 112.42 115.10 96,611 +1.89(+1.67%)
Aug 22, 2023 114.13 114.33 112.32 113.21 112,450 +0.38(+0.34%)
Aug 21, 2023 111.26 113.53 110.34 112.83 138,573 +1.68(+1.51%)
Aug 18, 2023 108.10 112.11 106.27 111.15 144,850 +1.60(+1.46%)
Aug 17, 2023 112.12 115.63 109.48 109.56 107,210 -1.86(-1.67%)
Aug 16, 2023 112.61 114.67 109.50 111.42 195,800 -1.22(-1.08%)
Aug 15, 2023 112.24 112.83 111.59 112.64 136,013 -0.16(-0.14%)
Aug 14, 2023 111.18 113.04 110.22 112.80 119,095 +1.27(+1.14%)
Aug 11, 2023 112.58 113.40 111.32 111.53 191,367 -1.82(-1.61%)
Aug 10, 2023 113.96 116.10 112.72 113.36 101,434 -0.14(-0.12%)
Aug 09, 2023 114.04 114.30 112.46 113.50 97,123 -1.20(-1.04%)
Aug 08, 2023 114.66 115.37 113.05 114.69 159,309 -0.74(-0.64%)
Aug 07, 2023 114.14 116.29 113.32 115.43 217,104 +2.86(+2.54%)
Aug 04, 2023 118.59 119.30 111.26 112.57 345,078 -9.68(-7.92%)
Aug 03, 2023 122.10 124.37 120.69 122.25 329,525 -0.57(-0.46%)
Aug 02, 2023 123.64 124.94 122.28 122.82 390,366 -2.84(-2.26%)
Aug 01, 2023 123.10 126.01 122.64 125.66 236,790 +0.85(+0.68%)
Jul 31, 2023 120.93 125.03 120.93 124.81 336,367 +4.01(+3.32%)
Jul 28, 2023 121.49 122.41 119.82 120.80 152,575 +0.94(+0.78%)
Jul 27, 2023 118.47 121.86 116.70 119.87 332,271 +3.29(+2.82%)
Jul 26, 2023 116.79 117.48 115.75 116.58 158,198 -0.66(-0.56%)
Jul 25, 2023 115.72 117.96 115.72 117.23 167,136 +1.29(+1.11%)
Jul 24, 2023 116.33 117.64 115.31 115.95 91,901 -0.59(-0.50%)
Jul 21, 2023 117.17 118.44 115.78 116.54 231,965 +0.46(+0.40%)
Jul 20, 2023 118.08 118.57 114.70 116.08 219,995 -3.19(-2.68%)
Jul 19, 2023 121.32 121.74 117.69 119.27 181,765 -2.49(-2.05%)
Jul 18, 2023 119.81 121.95 118.94 121.76 170,283 +1.81(+1.51%)
Jul 17, 2023 116.62 120.66 116.49 119.95 239,913 +3.70(+3.18%)
Jul 14, 2023 117.75 117.88 115.37 116.25 172,595 -1.42(-1.20%)
Jul 13, 2023 114.93 117.84 114.35 117.66 279,550 +3.61(+3.17%)
Jul 12, 2023 111.90 114.35 110.82 114.05 301,885 +4.16(+3.78%)
Jul 11, 2023 109.75 111.01 107.45 109.90 165,218 +0.44(+0.40%)
Jul 10, 2023 107.41 109.58 107.41 109.46 138,635 +1.86(+1.73%)
Jul 07, 2023 107.80 109.37 107.55 107.59 167,031 +0.35(+0.33%)
Jul 06, 2023 106.67 107.88 102.58 107.24 120,434 -1.13(-1.04%)
Jul 05, 2023 109.93 110.19 108.29 108.37 134,432 -2.67(-2.41%)
Jul 03, 2023 110.77 111.54 109.37 111.04 61,988 -0.08(-0.07%)
Jun 30, 2023 110.78 112.56 110.78 111.12 125,272 +0.91(+0.82%)
Jun 29, 2023 109.47 110.25 108.15 110.22 140,448 +1.53(+1.41%)
Jun 28, 2023 107.46 109.10 106.98 108.68 125,780 +0.43(+0.40%)
Jun 27, 2023 105.48 108.56 104.71 108.25 124,697 +3.32(+3.16%)
Jun 26, 2023 104.95 106.74 104.80 104.93 164,778 +0.14(+0.13%)
Jun 23, 2023 105.41 106.46 103.89 104.79 338,417 -0.62(-0.59%)
Jun 22, 2023 105.50 106.49 104.43 105.41 206,039 -0.63(-0.59%)
Jun 21, 2023 106.61 107.52 105.39 106.04 138,424 -1.47(-1.36%)
Jun 20, 2023 107.18 108.49 106.81 107.50 172,873 +0.23(+0.21%)
Jun 16, 2023 107.51 107.54 105.27 107.27 677,467 +0.59(+0.55%)
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.