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, 2021 89.59 89.85 87.72 89.21 223,325 -0.28(-0.31%)
Aug 30, 2021 90.77 91.85 89.16 89.49 148,807 -0.62(-0.69%)
Aug 27, 2021 87.20 90.82 87.20 90.11 258,015 +3.34(+3.85%)
Aug 26, 2021 86.85 87.68 85.97 86.77 156,629 -0.08(-0.09%)
Aug 25, 2021 85.83 87.67 85.83 86.84 219,889 +0.92(+1.07%)
Aug 24, 2021 83.36 86.17 83.36 85.92 290,809 +3.22(+3.90%)
Aug 23, 2021 82.46 83.38 81.79 82.70 495,365 +0.86(+1.05%)
Aug 20, 2021 81.70 82.75 81.15 81.84 203,530 -0.34(-0.41%)
Aug 19, 2021 82.10 83.45 81.60 82.18 207,224 -1.28(-1.54%)
Aug 18, 2021 83.14 84.86 83.09 83.46 318,444 +1.57(+1.92%)
Aug 17, 2021 83.63 84.71 80.84 81.89 313,425 -2.71(-3.20%)
Aug 16, 2021 84.94 86.06 84.19 84.60 191,863 -0.98(-1.14%)
Aug 13, 2021 86.22 86.68 84.01 85.57 219,122 -0.17(-0.20%)
Aug 12, 2021 87.49 87.50 85.02 85.74 255,152 -2.60(-2.94%)
Aug 11, 2021 88.70 88.70 86.91 88.34 394,847 -0.19(-0.21%)
Aug 10, 2021 93.91 93.91 88.25 88.53 299,402 -3.38(-3.68%)
Aug 09, 2021 93.57 95.59 91.90 91.91 220,848 -1.16(-1.24%)
Aug 06, 2021 91.26 93.06 90.11 93.06 213,375 +2.14(+2.36%)
Aug 05, 2021 87.74 91.00 86.78 90.92 451,610 +1.63(+1.83%)
Aug 04, 2021 90.75 94.25 88.63 89.29 522,551 -12.33(-12.13%)
Aug 03, 2021 102.53 103.27 99.08 101.62 198,007 -0.15(-0.15%)
Aug 02, 2021 103.58 105.34 101.67 101.77 114,432 -0.74(-0.72%)
Jul 30, 2021 100.00 103.65 99.64 102.51 135,031 +1.41(+1.40%)
Jul 29, 2021 99.90 102.27 98.91 101.10 160,617 +0.67(+0.67%)
Jul 28, 2021 97.26 101.42 96.82 100.42 170,042 +4.02(+4.17%)
Jul 27, 2021 98.16 98.64 94.03 96.40 200,789 -2.59(-2.62%)
Jul 26, 2021 100.25 101.69 98.86 98.99 132,285 -1.15(-1.14%)
Jul 23, 2021 100.56 100.95 99.67 100.14 135,179 +0.27(+0.27%)
Jul 22, 2021 101.37 102.06 99.17 99.87 121,995 -2.19(-2.15%)
Jul 21, 2021 98.82 102.75 98.01 102.06 239,167 +3.98(+4.06%)
Jul 20, 2021 94.35 99.45 93.50 98.08 235,786 +4.61(+4.94%)
Jul 19, 2021 92.25 94.94 90.71 93.47 301,303 -1.58(-1.66%)
Jul 16, 2021 99.77 99.89 95.04 95.05 244,968 -3.73(-3.78%)
Jul 15, 2021 101.49 101.50 97.16 98.78 192,232 -3.17(-3.11%)
Jul 14, 2021 106.10 107.08 101.64 101.96 180,608 -3.09(-2.94%)
Jul 13, 2021 105.82 106.89 104.64 105.05 159,582 -1.37(-1.29%)
Jul 12, 2021 105.52 106.59 104.55 106.42 171,880 +1.02(+0.96%)
Jul 09, 2021 105.45 106.56 104.38 105.41 217,579 -0.08(-0.07%)
Jul 08, 2021 105.48 106.71 102.71 105.48 164,407 -2.89(-2.66%)
Jul 07, 2021 109.33 110.50 107.25 108.37 198,790 -0.32(-0.29%)
Jul 06, 2021 108.28 108.74 106.03 108.69 271,348 +0.50(+0.47%)
Jul 02, 2021 110.94 111.27 107.86 108.18 161,723 -1.49(-1.36%)
Jul 01, 2021 111.80 111.85 109.23 109.67 148,023 -1.69(-1.52%)
Jun 30, 2021 112.32 112.34 110.19 111.36 189,076 -0.88(-0.78%)
Jun 29, 2021 111.82 113.36 111.47 112.24 247,300 +0.01(+0.01%)
Jun 28, 2021 110.99 112.78 109.75 112.23 259,002 +2.03(+1.85%)
Jun 25, 2021 108.94 110.41 108.08 110.20 604,195 +1.84(+1.70%)
Jun 24, 2021 107.50 108.51 106.82 108.36 136,071 +2.15(+2.03%)
Jun 23, 2021 105.31 107.01 104.40 106.20 205,062 +1.35(+1.29%)
Jun 22, 2021 103.50 105.05 102.25 104.85 225,047 +0.93(+0.89%)
Jun 21, 2021 103.40 104.44 101.75 103.92 209,044 +1.17(+1.13%)
Jun 18, 2021 101.92 103.21 100.55 102.76 442,783 -0.59(-0.57%)
Jun 17, 2021 103.55 104.25 101.75 103.35 254,796 -0.48(-0.47%)
Jun 16, 2021 104.23 104.68 102.76 103.83 286,307 -0.04(-0.04%)
Jun 15, 2021 104.76 105.19 102.94 103.87 315,946 -0.73(-0.70%)
Jun 14, 2021 103.69 105.34 102.21 104.60 290,926 +1.30(+1.26%)
Jun 11, 2021 102.33 104.00 102.03 103.30 196,383 +1.68(+1.65%)
Jun 10, 2021 100.42 101.81 99.82 101.62 164,482 +1.33(+1.33%)
Jun 09, 2021 102.15 102.50 99.45 100.29 195,309 -1.52(-1.49%)
Jun 08, 2021 102.94 103.13 100.44 101.81 193,146 +0.06(+0.06%)
Jun 07, 2021 101.82 102.05 100.32 101.75 183,973 +0.18(+0.18%)
Jun 04, 2021 100.55 101.88 98.77 101.57 182,436 +1.97(+1.97%)
Jun 03, 2021 101.15 101.15 98.41 99.60 265,250 -2.63(-2.57%)
Jun 02, 2021 102.74 102.74 100.97 102.23 461,365 -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.