Skip to main content

Advanced Energy (NQ: AEIS )

101.93 -0.09 (-0.09%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 109.77 111.38 108.58 108.88 207,184 -4.14(-3.67%)
Apr 29, 2021 117.17 117.17 112.17 113.03 115,832 -2.13(-1.85%)
Apr 28, 2021 114.85 115.54 113.72 115.16 139,368 -0.81(-0.70%)
Apr 27, 2021 118.20 119.38 115.67 115.97 134,943 -2.20(-1.86%)
Apr 26, 2021 115.77 118.55 115.77 118.17 252,540 +3.26(+2.84%)
Apr 23, 2021 112.07 116.43 111.99 114.91 177,500 +3.50(+3.15%)
Apr 22, 2021 113.84 114.36 110.04 111.41 306,829 -2.24(-1.97%)
Apr 21, 2021 107.12 113.81 106.17 113.65 189,994 +7.79(+7.36%)
Apr 20, 2021 111.28 111.38 104.87 105.86 254,745 -4.66(-4.22%)
Apr 19, 2021 114.16 115.67 108.53 110.52 176,276 -4.72(-4.09%)
Apr 16, 2021 114.75 115.78 113.84 115.24 204,854 +0.95(+0.83%)
Apr 15, 2021 114.34 114.41 111.34 114.29 194,044 +2.46(+2.20%)
Apr 14, 2021 112.63 115.47 111.42 111.83 195,573 -1.34(-1.19%)
Apr 13, 2021 118.47 118.98 111.77 113.17 191,748 -4.81(-4.07%)
Apr 12, 2021 117.31 118.48 116.30 117.98 207,825 +1.07(+0.91%)
Apr 09, 2021 115.87 117.19 114.71 116.92 160,783 -0.14(-0.12%)
Apr 08, 2021 118.76 118.76 115.19 117.05 190,660 +0.91(+0.78%)
Apr 07, 2021 117.56 117.66 114.97 116.14 133,959 -1.85(-1.56%)
Apr 06, 2021 118.26 119.83 116.03 117.99 223,872 -0.78(-0.66%)
Apr 05, 2021 118.44 120.77 116.08 118.77 400,800 +3.58(+3.11%)
Apr 01, 2021 110.33 115.82 110.15 115.19 348,313 +7.43(+6.90%)
Mar 31, 2021 106.58 109.13 105.70 107.75 444,918 +3.15(+3.01%)
Mar 30, 2021 104.89 106.83 102.20 104.61 394,651 -1.53(-1.44%)
Mar 29, 2021 107.89 109.04 104.66 106.14 380,180 -3.47(-3.17%)
Mar 26, 2021 101.79 110.03 101.79 109.61 281,751 +8.85(+8.79%)
Mar 25, 2021 98.69 102.29 98.13 100.76 286,605 +0.25(+0.25%)
Mar 24, 2021 102.69 106.50 100.37 100.51 440,234 +1.44(+1.45%)
Mar 23, 2021 103.22 103.22 97.83 99.07 265,563 -4.44(-4.29%)
Mar 22, 2021 104.25 105.99 102.60 103.51 169,170 +1.54(+1.51%)
Mar 19, 2021 102.54 103.17 100.27 101.97 941,601 -0.86(-0.84%)
Mar 18, 2021 107.08 107.63 101.74 102.83 187,304 -5.88(-5.41%)
Mar 17, 2021 105.61 109.06 102.66 108.71 237,216 +2.64(+2.48%)
Mar 16, 2021 108.18 109.25 105.30 106.08 285,593 -0.52(-0.49%)
Mar 15, 2021 104.33 106.63 103.37 106.60 168,671 +1.63(+1.55%)
Mar 12, 2021 105.15 105.74 103.74 104.97 143,560 -2.32(-2.16%)
Mar 11, 2021 105.50 107.34 103.95 107.29 158,650 +4.87(+4.75%)
Mar 10, 2021 104.31 105.60 102.16 102.42 168,349 -0.20(-0.19%)
Mar 09, 2021 98.14 104.09 98.14 102.62 315,483 +7.54(+7.93%)
Mar 08, 2021 101.49 101.49 94.94 95.08 319,228 -5.79(-5.74%)
Mar 05, 2021 101.66 101.66 95.16 100.88 243,454 +2.18(+2.21%)
Mar 04, 2021 103.57 104.31 97.23 98.69 418,691 -5.20(-5.01%)
Mar 03, 2021 106.42 108.29 103.76 103.90 161,584 -1.66(-1.57%)
Mar 02, 2021 110.69 110.69 105.23 105.55 325,795 -4.37(-3.98%)
Mar 01, 2021 106.80 110.03 104.63 109.93 238,824 +6.83(+6.63%)
Feb 26, 2021 101.78 104.65 98.29 103.10 381,848 +3.11(+3.11%)
Feb 25, 2021 106.47 106.69 99.70 99.99 243,070 -7.40(-6.89%)
Feb 24, 2021 102.97 107.71 101.67 107.39 388,936 +4.85(+4.73%)
Feb 23, 2021 99.69 103.37 95.88 102.54 432,605 -0.40(-0.39%)
Feb 22, 2021 105.14 105.36 101.14 102.95 349,842 -4.15(-3.87%)
Feb 19, 2021 106.27 109.07 105.71 107.09 334,636 +2.50(+2.39%)
Feb 18, 2021 107.51 107.98 104.42 104.60 201,799 -4.47(-4.10%)
Feb 17, 2021 107.34 109.26 104.93 109.06 300,450 -0.39(-0.36%)
Feb 16, 2021 109.51 110.82 107.83 109.46 353,427 +1.94(+1.81%)
Feb 12, 2021 106.08 108.22 105.30 107.52 332,619 +0.97(+0.91%)
Feb 11, 2021 105.51 108.95 103.79 106.55 562,354 +2.62(+2.52%)
Feb 10, 2021 108.31 111.91 102.81 103.93 676,001 -9.32(-8.23%)
Feb 09, 2021 114.09 114.09 111.87 113.25 297,033 -1.27(-1.11%)
Feb 08, 2021 113.22 115.14 112.07 114.52 279,383 +2.93(+2.62%)
Feb 05, 2021 113.01 113.01 110.15 111.59 180,101 +0.13(+0.11%)
Feb 04, 2021 107.19 111.73 106.58 111.46 296,852 +4.19(+3.91%)
Feb 03, 2021 110.72 110.72 106.31 107.27 233,571 -2.99(-2.71%)
Feb 02, 2021 109.00 110.59 107.63 110.26 297,613 +3.20(+2.98%)
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.