Advanced Energy (NQ: AEIS )

87.56 USD -0.44 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 88.25 88.80 87.38 87.56 110,390 -0.44(-0.50%)
Oct 19, 2021 87.61 88.51 87.47 88.00 100,480 +0.76(+0.87%)
Oct 18, 2021 87.69 87.90 86.98 87.24 94,482 -1.20(-1.36%)
Oct 15, 2021 88.76 88.87 87.67 88.44 263,578 +0.86(+0.98%)
Oct 14, 2021 87.04 87.61 85.68 87.58 212,457 +2.11(+2.47%)
Oct 13, 2021 86.35 86.79 84.69 85.47 130,983 +0.01(+0.01%)
Oct 12, 2021 85.45 86.35 84.59 85.46 267,419 -0.39(-0.45%)
Oct 11, 2021 87.19 87.43 85.69 85.85 179,270 -1.73(-1.98%)
Oct 08, 2021 88.73 89.26 87.23 87.58 131,683 -0.75(-0.85%)
Oct 07, 2021 86.61 88.62 85.71 88.33 346,739 +2.92(+3.42%)
Oct 06, 2021 84.87 85.86 83.88 85.41 231,283 -0.01(-0.01%)
Oct 05, 2021 86.08 86.46 84.71 85.42 202,688 +0.11(+0.13%)
Oct 04, 2021 88.31 89.45 85.12 85.31 183,197 -3.54(-3.98%)
Oct 01, 2021 88.81 89.81 87.12 88.85 191,787 +1.10(+1.25%)
Sep 30, 2021 90.94 91.82 87.74 87.75 205,255 -2.47(-2.74%)
Sep 29, 2021 90.24 91.15 89.42 90.22 345,509 +0.19(+0.21%)
Sep 28, 2021 90.70 91.82 89.51 90.03 367,490 -1.73(-1.89%)
Sep 27, 2021 90.30 91.87 90.02 91.76 184,167 +1.13(+1.25%)
Sep 24, 2021 89.78 91.19 88.96 90.63 155,464 -0.05(-0.06%)
Sep 23, 2021 87.64 90.94 87.49 90.68 226,612 +3.05(+3.48%)
Sep 22, 2021 85.69 87.95 85.31 87.63 174,785 +2.87(+3.39%)
Sep 21, 2021 84.88 85.58 82.84 84.76 182,939 +0.63(+0.75%)
Sep 20, 2021 84.59 85.00 82.82 84.13 253,576 -2.92(-3.35%)
Sep 17, 2021 86.74 87.60 85.28 87.05 669,239 +0.60(+0.69%)
Sep 16, 2021 86.88 87.72 86.28 86.45 261,960 -1.25(-1.43%)
Sep 15, 2021 85.72 87.80 84.96 87.70 189,588 +1.94(+2.26%)
Sep 14, 2021 86.93 87.56 85.51 85.76 230,311 -2.32(-2.63%)
Sep 13, 2021 87.87 88.33 86.01 88.08 168,331 +1.06(+1.22%)
Sep 10, 2021 87.15 89.06 86.75 87.02 178,506 +0.85(+0.99%)
Sep 09, 2021 85.75 87.39 85.50 86.17 147,082 +0.22(+0.26%)
Sep 08, 2021 89.33 89.33 85.64 85.95 200,759 -3.48(-3.89%)
Sep 07, 2021 89.44 89.89 88.11 89.43 165,749 +0.33(+0.37%)
Sep 03, 2021 89.82 90.46 88.67 89.10 124,601 -0.81(-0.90%)
Sep 02, 2021 89.62 90.86 89.32 89.91 143,569 +0.27(+0.30%)
Sep 01, 2021 90.56 91.05 89.05 89.64 161,869 -0.54(-0.60%)
Aug 31, 2021 90.57 90.83 88.67 90.18 220,921 -0.28(-0.31%)
Aug 30, 2021 91.76 92.85 90.14 90.46 147,206 -0.63(-0.69%)
Aug 27, 2021 88.15 91.81 88.15 91.09 255,238 +3.38(+3.85%)
Aug 26, 2021 87.80 88.63 86.91 87.71 154,943 -0.08(-0.09%)
Aug 25, 2021 86.76 88.62 86.76 87.79 217,522 +0.93(+1.07%)
Aug 24, 2021 84.27 87.11 84.27 86.86 287,679 +3.26(+3.90%)
Aug 23, 2021 83.36 84.29 82.68 83.60 490,033 +0.87(+1.05%)
Aug 20, 2021 82.59 83.65 82.03 82.73 201,340 -0.44(-0.53%)
Aug 19, 2021 83.09 84.46 82.58 83.17 204,747 -1.30(-1.54%)
Aug 18, 2021 84.15 85.89 84.10 84.47 314,638 +1.59(+1.92%)
Aug 17, 2021 84.64 85.73 81.82 82.88 309,679 -2.74(-3.20%)
Aug 16, 2021 85.97 87.11 85.21 85.62 189,570 -0.99(-1.14%)
Aug 13, 2021 87.26 87.73 85.03 86.61 216,503 -0.17(-0.20%)
Aug 12, 2021 88.55 88.56 86.05 86.78 252,102 -2.63(-2.94%)
Aug 11, 2021 89.77 89.78 87.96 89.41 390,127 -0.19(-0.21%)
Aug 10, 2021 95.05 95.05 89.32 89.60 295,823 -3.42(-3.68%)
Aug 09, 2021 94.70 96.75 93.01 93.02 218,208 -1.17(-1.24%)
Aug 06, 2021 92.36 94.19 91.20 94.19 210,825 +2.17(+2.36%)
Aug 05, 2021 88.80 92.10 87.82 92.02 446,212 +1.65(+1.83%)
Aug 04, 2021 91.85 95.39 89.70 90.37 516,305 -12.48(-12.13%)
Aug 03, 2021 103.77 104.52 100.28 102.85 195,640 -0.15(-0.15%)
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.