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 (%)
Aug 31, 2021 89.44 89.70 87.56 89.05 223,715 -0.28(-0.31%)
Aug 30, 2021 90.61 91.69 89.01 89.33 149,068 -0.62(-0.69%)
Aug 27, 2021 87.05 90.66 87.05 89.95 258,466 +3.34(+3.85%)
Aug 26, 2021 86.70 87.52 85.82 86.61 156,902 -0.08(-0.09%)
Aug 25, 2021 85.68 87.52 85.68 86.69 220,273 +0.92(+1.07%)
Aug 24, 2021 83.22 86.02 83.22 85.78 291,317 +3.22(+3.90%)
Aug 23, 2021 82.32 83.23 81.65 82.56 496,231 +0.86(+1.05%)
Aug 20, 2021 81.56 82.61 81.01 81.70 203,886 -0.34(-0.41%)
Aug 19, 2021 81.95 83.30 81.45 82.03 207,586 -1.28(-1.54%)
Aug 18, 2021 83.00 84.72 82.95 83.31 319,001 +1.57(+1.92%)
Aug 17, 2021 83.48 84.56 80.70 81.75 313,973 -2.70(-3.20%)
Aug 16, 2021 84.79 85.91 84.04 84.45 192,199 -0.98(-1.14%)
Aug 13, 2021 86.07 86.53 83.87 85.43 219,505 -0.17(-0.20%)
Aug 12, 2021 87.34 87.35 84.87 85.59 255,598 -2.59(-2.94%)
Aug 11, 2021 88.54 88.55 86.76 88.19 395,537 -0.19(-0.21%)
Aug 10, 2021 93.75 93.75 88.10 88.37 299,925 -3.37(-3.68%)
Aug 09, 2021 93.40 95.43 91.74 91.75 221,234 -1.15(-1.24%)
Aug 06, 2021 91.10 92.90 89.95 92.90 213,748 +2.14(+2.36%)
Aug 05, 2021 87.59 90.84 86.62 90.76 452,400 +1.63(+1.83%)
Aug 04, 2021 90.59 94.09 88.47 89.13 523,465 -12.31(-12.13%)
Aug 03, 2021 102.35 103.09 98.91 101.44 198,353 -0.15(-0.15%)
Aug 02, 2021 103.40 105.16 101.49 101.59 114,633 -0.74(-0.72%)
Jul 30, 2021 99.83 103.47 99.47 102.33 135,267 +1.41(+1.40%)
Jul 29, 2021 99.73 102.09 98.74 100.92 160,897 +0.67(+0.67%)
Jul 28, 2021 97.09 101.25 96.65 100.25 170,340 +4.01(+4.17%)
Jul 27, 2021 97.99 98.46 93.87 96.24 201,140 -2.58(-2.62%)
Jul 26, 2021 100.07 101.51 98.69 98.82 132,516 -1.14(-1.14%)
Jul 23, 2021 100.39 100.78 99.50 99.96 135,416 +0.27(+0.27%)
Jul 22, 2021 101.20 101.89 99.00 99.70 122,208 -2.19(-2.15%)
Jul 21, 2021 98.65 102.57 97.84 101.89 239,585 +3.97(+4.06%)
Jul 20, 2021 94.18 99.27 93.34 97.91 236,198 +4.61(+4.94%)
Jul 19, 2021 92.09 94.78 90.55 93.31 301,830 -1.58(-1.66%)
Jul 16, 2021 99.60 99.72 94.88 94.88 245,396 -3.73(-3.78%)
Jul 15, 2021 101.31 101.33 96.99 98.61 192,569 -3.17(-3.11%)
Jul 14, 2021 105.91 106.89 101.46 101.78 180,923 -3.09(-2.94%)
Jul 13, 2021 105.64 106.70 104.46 104.87 159,861 -1.37(-1.29%)
Jul 12, 2021 105.34 106.40 104.36 106.24 172,181 +1.02(+0.97%)
Jul 09, 2021 105.27 106.38 104.20 105.22 217,960 -0.08(-0.08%)
Jul 08, 2021 105.30 106.52 102.53 105.30 164,694 -2.88(-2.66%)
Jul 07, 2021 109.14 110.31 107.06 108.18 199,137 -0.31(-0.29%)
Jul 06, 2021 108.09 108.56 105.84 108.50 271,823 +0.50(+0.47%)
Jul 02, 2021 110.74 111.08 107.67 107.99 162,006 -1.49(-1.36%)
Jul 01, 2021 111.60 111.66 109.04 109.48 148,282 -1.69(-1.52%)
Jun 30, 2021 112.12 112.14 110.00 111.17 189,406 -0.88(-0.78%)
Jun 29, 2021 111.62 113.16 111.28 112.05 247,732 +0.01(+0.01%)
Jun 28, 2021 110.79 112.58 109.56 112.04 259,454 +2.03(+1.85%)
Jun 25, 2021 108.75 110.22 107.89 110.00 605,251 +1.83(+1.70%)
Jun 24, 2021 107.31 108.32 106.63 108.17 136,309 +2.15(+2.03%)
Jun 23, 2021 105.12 106.82 104.22 106.02 205,420 +1.35(+1.29%)
Jun 22, 2021 103.32 104.87 102.07 104.67 225,440 +0.93(+0.89%)
Jun 21, 2021 103.22 104.25 101.57 103.74 209,410 +1.16(+1.13%)
Jun 18, 2021 101.74 103.03 100.38 102.58 443,557 -0.59(-0.57%)
Jun 17, 2021 103.37 104.07 101.57 103.17 255,242 -0.48(-0.47%)
Jun 16, 2021 104.05 104.50 102.58 103.65 286,808 -0.04(-0.04%)
Jun 15, 2021 104.58 105.01 102.77 103.69 316,499 -0.73(-0.70%)
Jun 14, 2021 103.50 105.15 102.03 104.42 291,435 +1.30(+1.26%)
Jun 11, 2021 102.15 103.82 101.86 103.12 196,726 +1.68(+1.65%)
Jun 10, 2021 100.24 101.63 99.65 101.44 164,769 +1.33(+1.33%)
Jun 09, 2021 101.98 102.32 99.27 100.11 195,651 -1.52(-1.49%)
Jun 08, 2021 102.77 102.95 100.26 101.63 193,484 +0.06(+0.06%)
Jun 07, 2021 101.64 101.87 100.14 101.57 184,294 +0.18(+0.17%)
Jun 04, 2021 100.38 101.70 98.60 101.39 182,755 +1.96(+1.97%)
Jun 03, 2021 100.97 100.97 98.24 99.43 265,714 -2.62(-2.57%)
Jun 02, 2021 102.56 102.56 100.79 102.06 462,171 -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.