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 (%)
Feb 26, 2021 101.60 104.46 98.11 102.91 382,544 +3.10(+3.11%)
Feb 25, 2021 106.28 106.50 99.52 99.81 243,514 -7.39(-6.89%)
Feb 24, 2021 102.78 107.51 101.48 107.19 389,645 +4.84(+4.73%)
Feb 23, 2021 99.51 103.19 95.71 102.36 433,393 -0.40(-0.39%)
Feb 22, 2021 104.95 105.17 100.96 102.76 350,480 -4.14(-3.87%)
Feb 19, 2021 106.07 108.87 105.52 106.90 335,246 +2.49(+2.39%)
Feb 18, 2021 107.31 107.78 104.23 104.41 202,167 -4.46(-4.10%)
Feb 17, 2021 107.14 109.06 104.74 108.86 300,997 -0.39(-0.36%)
Feb 16, 2021 109.31 110.62 107.64 109.26 354,072 +1.94(+1.81%)
Feb 12, 2021 105.88 108.02 105.11 107.32 333,226 +0.96(+0.91%)
Feb 11, 2021 105.32 108.75 103.60 106.36 563,379 +2.62(+2.52%)
Feb 10, 2021 108.12 111.71 102.62 103.74 677,233 -9.30(-8.23%)
Feb 09, 2021 113.89 113.89 111.67 113.04 297,575 -1.27(-1.11%)
Feb 08, 2021 113.01 114.94 111.87 114.31 279,892 +2.92(+2.63%)
Feb 05, 2021 112.80 112.80 109.95 111.39 180,429 +0.13(+0.12%)
Feb 04, 2021 107.00 111.52 106.39 111.26 297,393 +4.18(+3.91%)
Feb 03, 2021 110.52 110.52 106.12 107.07 233,996 -2.98(-2.71%)
Feb 02, 2021 108.80 110.39 107.44 110.06 298,156 +3.19(+2.98%)
Feb 01, 2021 102.59 107.17 101.97 106.87 208,765 +5.90(+5.84%)
Jan 29, 2021 104.55 105.38 99.38 100.97 288,220 -4.30(-4.09%)
Jan 28, 2021 105.16 107.05 103.06 105.27 363,010 +2.76(+2.69%)
Jan 27, 2021 105.33 107.27 101.59 102.52 298,400 -7.08(-6.46%)
Jan 26, 2021 113.13 114.15 108.85 109.59 239,675 -3.13(-2.78%)
Jan 25, 2021 117.15 117.20 110.86 112.72 348,122 -4.24(-3.63%)
Jan 22, 2021 117.03 117.87 115.01 116.97 253,983 -1.24(-1.05%)
Jan 21, 2021 118.36 119.59 116.87 118.21 287,523 +0.67(+0.57%)
Jan 20, 2021 122.92 123.58 116.74 117.54 401,209 -4.57(-3.74%)
Jan 19, 2021 115.33 122.57 115.33 122.10 405,169 +8.44(+7.43%)
Jan 15, 2021 114.12 114.65 110.46 113.66 311,383 -2.19(-1.89%)
Jan 14, 2021 112.23 118.01 111.57 115.85 436,008 +5.99(+5.46%)
Jan 13, 2021 112.32 114.14 109.59 109.86 181,557 -2.47(-2.20%)
Jan 12, 2021 113.06 113.28 110.78 112.33 204,245 +0.27(+0.24%)
Jan 11, 2021 108.64 112.32 108.40 112.06 235,285 +1.56(+1.42%)
Jan 08, 2021 111.86 113.27 108.86 110.50 239,963 +0.72(+0.65%)
Jan 07, 2021 106.06 111.60 104.85 109.78 278,677 +5.19(+4.96%)
Jan 06, 2021 100.50 106.41 100.50 104.59 436,926 +4.33(+4.32%)
Jan 05, 2021 96.77 100.52 96.77 100.26 250,390 +3.81(+3.95%)
Jan 04, 2021 97.43 99.38 95.23 96.45 262,281 +1.00(+1.05%)
Dec 31, 2020 95.45 95.45 95.45 346,141 -0.21(-0.22%)
Dec 30, 2020 95.43 97.11 95.04 95.66 346,141 +1.90(+2.03%)
Dec 29, 2020 97.32 97.32 93.21 93.76 152,033 -3.01(-3.11%)
Dec 28, 2020 98.46 99.39 96.66 96.77 154,791 -0.58(-0.60%)
Dec 24, 2020 97.13 97.38 95.59 97.35 113,581 +1.69(+1.77%)
Dec 23, 2020 96.58 98.04 95.56 95.66 164,389 -0.75(-0.78%)
Dec 22, 2020 96.81 98.10 96.11 96.40 187,441 +0.37(+0.39%)
Dec 21, 2020 95.70 96.92 94.89 96.03 210,286 -1.21(-1.25%)
Dec 18, 2020 99.63 100.13 96.58 97.24 531,841 -1.80(-1.82%)
Dec 17, 2020 99.70 100.44 97.36 99.04 213,429 +0.56(+0.57%)
Dec 16, 2020 99.61 100.01 96.58 98.48 228,155 -0.43(-0.44%)
Dec 15, 2020 102.77 102.77 98.28 98.91 273,961 -0.33(-0.34%)
Dec 14, 2020 98.01 99.96 97.37 99.25 222,599 +2.68(+2.77%)
Dec 11, 2020 95.29 98.04 94.49 96.57 201,967 +0.47(+0.49%)
Dec 10, 2020 95.22 96.35 94.14 96.10 200,031 +0.22(+0.23%)
Dec 09, 2020 101.54 102.79 94.92 95.88 344,923 -4.84(-4.81%)
Dec 08, 2020 98.15 101.04 98.12 100.72 349,414 +2.13(+2.16%)
Dec 07, 2020 99.90 100.37 98.26 98.60 541,297 -0.74(-0.74%)
Dec 04, 2020 96.54 100.27 96.54 99.34 451,480 +2.96(+3.07%)
Dec 03, 2020 98.99 99.78 96.13 96.37 255,357 -2.05(-2.08%)
Dec 02, 2020 98.43 98.48 96.58 98.42 262,044 +0.24(+0.24%)
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.