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 (%)
Nov 30, 2022 88.60 92.32 86.68 92.17 229,038 +4.19(+4.76%)
Nov 29, 2022 88.24 89.30 87.98 87.98 96,364 -0.26(-0.29%)
Nov 28, 2022 89.64 89.74 87.67 88.24 175,191 -2.24(-2.47%)
Nov 25, 2022 91.55 91.98 90.45 90.48 60,601 -1.07(-1.17%)
Nov 23, 2022 90.54 91.64 90.54 91.55 114,129 +1.10(+1.22%)
Nov 22, 2022 89.64 90.78 88.28 90.45 131,574 +1.41(+1.59%)
Nov 21, 2022 88.31 89.32 87.58 89.03 119,645 +0.19(+0.21%)
Nov 18, 2022 89.58 89.88 87.55 88.84 148,838 +1.34(+1.53%)
Nov 17, 2022 86.90 88.04 86.22 87.50 303,855 -1.57(-1.76%)
Nov 16, 2022 91.59 91.72 88.77 89.07 278,355 -3.63(-3.91%)
Nov 15, 2022 91.56 94.24 90.74 92.70 238,521 +3.15(+3.52%)
Nov 14, 2022 91.18 92.31 89.30 89.55 156,085 -2.27(-2.47%)
Nov 11, 2022 87.51 92.74 85.95 91.81 397,292 +4.88(+5.61%)
Nov 10, 2022 86.31 87.54 84.32 86.93 205,250 +5.48(+6.72%)
Nov 09, 2022 81.17 82.60 80.72 81.46 109,462 -0.77(-0.93%)
Nov 08, 2022 82.78 84.12 80.95 82.22 158,469 +0.53(+0.64%)
Nov 07, 2022 83.02 83.03 80.11 81.70 210,546 -0.78(-0.95%)
Nov 04, 2022 82.78 83.88 81.16 82.48 252,242 +2.54(+3.18%)
Nov 03, 2022 79.18 81.47 78.75 79.94 298,395 +0.18(+0.22%)
Nov 02, 2022 79.50 85.89 78.65 79.76 725,710 +0.48(+0.60%)
Nov 01, 2022 79.42 79.60 77.91 79.28 203,611 +1.12(+1.44%)
Oct 31, 2022 78.15 79.06 76.52 78.16 225,288 -0.37(-0.47%)
Oct 28, 2022 76.59 78.81 76.02 78.53 251,166 +2.49(+3.28%)
Oct 27, 2022 76.58 77.54 75.48 76.03 125,345 +0.49(+0.64%)
Oct 26, 2022 75.36 77.85 74.17 75.55 200,706 +0.13(+0.17%)
Oct 25, 2022 73.92 76.36 73.92 75.42 225,067 +1.69(+2.29%)
Oct 24, 2022 74.51 74.62 72.53 73.73 231,864 -0.47(-0.63%)
Oct 21, 2022 70.91 74.91 70.29 74.19 250,455 +3.76(+5.33%)
Oct 20, 2022 71.42 72.73 69.93 70.44 240,425 -0.38(-0.53%)
Oct 19, 2022 70.91 70.95 68.98 70.82 161,032 -0.42(-0.59%)
Oct 18, 2022 72.53 72.81 70.55 71.23 188,759 +0.48(+0.67%)
Oct 17, 2022 71.84 72.50 70.34 70.76 192,694 +0.47(+0.66%)
Oct 14, 2022 74.05 74.46 69.87 70.29 130,060 -3.11(-4.24%)
Oct 13, 2022 69.07 73.62 67.58 73.40 325,552 +2.13(+2.98%)
Oct 12, 2022 73.06 73.06 70.72 71.27 147,737 -1.76(-2.41%)
Oct 11, 2022 74.41 75.21 71.83 73.03 297,146 -2.02(-2.69%)
Oct 10, 2022 78.15 78.15 74.00 75.05 187,749 -2.54(-3.28%)
Oct 07, 2022 81.28 81.51 77.15 77.59 199,672 -5.04(-6.10%)
Oct 06, 2022 83.27 83.98 82.37 82.63 178,426 -0.64(-0.76%)
Oct 05, 2022 82.13 83.45 81.15 83.27 192,150 -0.22(-0.26%)
Oct 04, 2022 83.38 84.18 82.17 83.49 164,835 +2.40(+2.97%)
Oct 03, 2022 78.11 81.59 77.22 81.08 151,775 +4.15(+5.40%)
Sep 30, 2022 78.11 80.13 76.66 76.93 208,538 -2.65(-3.33%)
Sep 29, 2022 79.62 79.95 77.99 79.58 127,729 -0.98(-1.22%)
Sep 28, 2022 77.85 81.35 77.75 80.56 165,963 +1.84(+2.34%)
Sep 27, 2022 79.41 79.74 77.86 78.73 116,662 +0.50(+0.64%)
Sep 26, 2022 79.17 80.58 78.10 78.23 127,427 -1.19(-1.50%)
Sep 23, 2022 79.45 79.77 78.12 79.42 118,149 -1.27(-1.58%)
Sep 22, 2022 82.35 82.35 79.74 80.69 93,399 -2.10(-2.53%)
Sep 21, 2022 84.03 85.15 82.63 82.79 100,653 -0.69(-0.82%)
Sep 20, 2022 83.48 84.22 82.32 83.48 98,359 -0.80(-0.94%)
Sep 19, 2022 82.86 84.74 82.73 84.27 86,160 +0.47(+0.56%)
Sep 16, 2022 82.48 83.93 81.92 83.80 324,940 -0.04(-0.05%)
Sep 15, 2022 84.62 85.54 83.07 83.84 122,291 -1.39(-1.63%)
Sep 14, 2022 84.76 89.43 83.50 85.24 138,117 +0.84(+1.00%)
Sep 13, 2022 86.13 86.26 84.16 84.39 116,418 -4.36(-4.92%)
Sep 12, 2022 88.31 89.34 87.08 88.75 149,501 +0.68(+0.77%)
Sep 09, 2022 87.74 88.98 87.16 88.08 102,966 +1.55(+1.79%)
Sep 08, 2022 84.68 86.95 83.97 86.53 137,847 +0.96(+1.13%)
Sep 07, 2022 85.65 86.96 84.09 85.56 143,224 -0.01(-0.01%)
Sep 06, 2022 85.77 85.77 83.58 85.57 154,562 -0.48(-0.55%)
Sep 02, 2022 87.65 88.50 85.45 86.05 97,326 -0.52(-0.60%)
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.