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 (%)
Dec 31, 2021 91.37 91.91 89.89 90.02 139,173 -1.21(-1.32%)
Dec 30, 2021 91.21 93.12 90.94 91.23 254,434 -0.27(-0.29%)
Dec 29, 2021 89.63 91.76 89.05 91.50 150,476 +2.12(+2.37%)
Dec 28, 2021 89.71 89.91 88.46 89.38 122,471 -0.17(-0.19%)
Dec 27, 2021 88.25 89.85 87.50 89.55 104,278 +1.51(+1.72%)
Dec 23, 2021 87.45 88.38 86.70 88.04 116,319 +0.85(+0.98%)
Dec 22, 2021 85.76 87.47 85.33 87.19 140,979 +1.00(+1.16%)
Dec 21, 2021 85.06 86.92 84.92 86.19 210,482 +2.75(+3.29%)
Dec 20, 2021 83.68 84.71 81.68 83.44 314,728 -1.96(-2.29%)
Dec 17, 2021 88.82 88.82 83.91 85.40 1,158,287 +1.43(+1.71%)
Dec 16, 2021 87.50 87.68 83.14 83.96 291,626 -2.54(-2.94%)
Dec 15, 2021 84.30 86.66 82.40 86.50 258,917 +2.44(+2.90%)
Dec 14, 2021 83.45 84.96 82.41 84.06 259,355 -0.33(-0.39%)
Dec 13, 2021 85.42 86.12 83.55 84.39 202,549 -1.40(-1.64%)
Dec 10, 2021 87.96 87.96 85.10 85.79 167,834 -1.12(-1.29%)
Dec 09, 2021 91.93 92.11 86.44 86.91 186,983 -5.14(-5.58%)
Dec 08, 2021 91.67 92.91 90.29 92.05 152,493 +0.63(+0.69%)
Dec 07, 2021 89.69 92.41 88.48 91.42 108,156 +3.56(+4.05%)
Dec 06, 2021 86.47 88.24 83.96 87.86 218,778 +2.38(+2.79%)
Dec 03, 2021 86.59 86.59 84.19 85.48 209,197 -0.59(-0.69%)
Dec 02, 2021 87.48 87.76 84.77 86.07 215,709 -1.51(-1.73%)
Dec 01, 2021 88.97 90.73 87.53 87.58 301,190 +0.89(+1.03%)
Nov 30, 2021 86.99 88.67 85.19 86.69 222,946 -1.05(-1.19%)
Nov 29, 2021 88.86 90.54 87.20 87.74 171,974 +0.85(+0.98%)
Nov 26, 2021 87.69 88.25 85.38 86.89 332,084 -3.47(-3.84%)
Nov 24, 2021 89.08 90.75 88.23 90.36 411,319 +0.79(+0.88%)
Nov 23, 2021 88.72 89.76 86.69 89.57 273,471 +1.30(+1.47%)
Nov 22, 2021 89.63 90.52 87.96 88.27 198,914 -0.30(-0.33%)
Nov 19, 2021 88.09 89.69 88.08 88.57 254,379 +0.46(+0.53%)
Nov 18, 2021 89.21 88.17 86.72 88.11 332,590 -0.52(-0.59%)
Nov 17, 2021 89.59 90.12 87.54 88.63 186,298 -0.99(-1.10%)
Nov 16, 2021 89.03 90.08 88.49 89.62 149,073 +0.08(+0.09%)
Nov 15, 2021 91.08 91.47 88.76 89.54 197,190 -0.68(-0.76%)
Nov 12, 2021 93.66 93.66 89.98 90.22 191,890 -2.59(-2.79%)
Nov 11, 2021 92.87 94.29 89.50 92.81 337,785 +0.72(+0.78%)
Nov 10, 2021 90.64 92.09 174,462 +0.59(+0.65%)
Nov 09, 2021 90.00 94.70 86.85 91.49 347,736 -2.33(-2.48%)
Nov 08, 2021 94.46 95.16 93.37 93.82 199,335 -0.14(-0.15%)
Nov 05, 2021 93.81 95.04 92.44 93.96 162,610 +1.17(+1.26%)
Nov 04, 2021 93.65 93.94 92.22 92.80 192,429 +0.14(+0.15%)
Nov 03, 2021 91.30 93.09 90.39 92.66 112,783 +1.64(+1.80%)
Nov 02, 2021 93.15 93.35 90.60 91.02 104,856 -1.83(-1.97%)
Nov 01, 2021 91.14 93.42 90.67 92.85 209,660 +2.17(+2.40%)
Oct 29, 2021 89.38 90.67 181,216 +0.58(+0.65%)
Oct 28, 2021 84.52 90.17 84.40 90.09 203,099 +6.39(+7.63%)
Oct 27, 2021 84.38 85.11 83.52 83.70 136,634 -0.51(-0.61%)
Oct 26, 2021 85.36 84.21 155,421 -0.53(-0.63%)
Oct 25, 2021 84.62 85.73 83.91 84.75 108,179 +0.64(+0.76%)
Oct 22, 2021 84.66 86.50 83.78 84.11 125,989 -1.06(-1.24%)
Oct 21, 2021 85.66 86.41 84.57 85.16 209,682 -1.30(-1.51%)
Oct 20, 2021 87.15 87.69 86.29 86.47 111,786 -0.43(-0.50%)
Oct 19, 2021 86.52 87.40 86.38 86.90 101,750 +0.75(+0.87%)
Oct 18, 2021 86.59 86.80 85.89 86.15 95,677 -1.19(-1.36%)
Oct 15, 2021 87.65 87.76 86.57 87.34 266,911 +0.85(+0.98%)
Oct 14, 2021 85.95 86.52 84.60 86.49 215,144 +2.08(+2.47%)
Oct 13, 2021 85.27 85.70 83.63 84.40 132,639 +0.01(+0.01%)
Oct 12, 2021 84.38 85.27 83.53 84.39 270,801 -0.39(-0.45%)
Oct 11, 2021 86.10 86.34 84.62 84.78 181,537 -1.71(-1.98%)
Oct 08, 2021 87.62 88.15 86.14 86.49 133,348 -0.74(-0.85%)
Oct 07, 2021 85.53 87.51 84.64 87.23 351,124 +2.88(+3.42%)
Oct 06, 2021 83.81 84.78 82.83 84.34 234,208 -0.01(-0.01%)
Oct 05, 2021 85.00 85.38 83.65 84.35 205,251 +0.11(+0.13%)
Oct 04, 2021 87.21 88.33 84.06 84.24 185,514 -3.50(-3.98%)
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.