Skip to main content

Advanced Energy (NQ: AEIS )

102.10 +0.08 (+0.08%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 89.60 89.86 87.72 89.22 223,308 -0.28(-0.31%)
Aug 30, 2021 90.78 91.86 89.17 89.49 148,796 -0.62(-0.69%)
Aug 27, 2021 87.21 90.83 87.21 90.12 257,996 +3.34(+3.85%)
Aug 26, 2021 86.86 87.68 85.98 86.77 156,617 -0.08(-0.09%)
Aug 25, 2021 85.83 87.68 85.83 86.85 219,872 +0.92(+1.07%)
Aug 24, 2021 83.37 86.18 83.37 85.93 290,787 +3.23(+3.90%)
Aug 23, 2021 82.47 83.38 81.80 82.71 495,328 +0.86(+1.05%)
Aug 20, 2021 81.71 82.76 81.15 81.85 203,515 -0.34(-0.41%)
Aug 19, 2021 82.10 83.46 81.60 82.18 207,208 -1.28(-1.54%)
Aug 18, 2021 83.15 84.87 83.10 83.47 318,420 +1.57(+1.92%)
Aug 17, 2021 83.63 84.71 80.84 81.90 313,402 -2.71(-3.20%)
Aug 16, 2021 84.95 86.07 84.20 84.60 191,849 -0.98(-1.14%)
Aug 13, 2021 86.22 86.69 84.02 85.58 219,106 -0.17(-0.20%)
Aug 12, 2021 87.50 87.51 85.03 85.75 255,133 -2.60(-2.94%)
Aug 11, 2021 88.70 88.71 86.92 88.35 394,817 -0.19(-0.21%)
Aug 10, 2021 93.92 93.92 88.26 88.54 299,379 -3.38(-3.68%)
Aug 09, 2021 93.57 95.60 91.91 91.91 220,831 -1.16(-1.24%)
Aug 06, 2021 91.26 93.07 90.12 93.07 213,359 +2.14(+2.36%)
Aug 05, 2021 87.75 91.01 86.78 90.93 451,576 +1.63(+1.83%)
Aug 04, 2021 90.76 94.26 88.63 89.30 522,512 -12.33(-12.13%)
Aug 03, 2021 102.54 103.28 99.09 101.63 197,992 -0.15(-0.15%)
Aug 02, 2021 103.58 105.35 101.68 101.78 114,424 -0.74(-0.72%)
Jul 30, 2021 100.01 103.65 99.65 102.52 135,021 +1.41(+1.40%)
Jul 29, 2021 99.91 102.28 98.92 101.10 160,605 +0.67(+0.67%)
Jul 28, 2021 97.27 101.43 96.83 100.43 170,030 +4.02(+4.17%)
Jul 27, 2021 98.17 98.64 94.04 96.41 200,774 -2.59(-2.61%)
Jul 26, 2021 100.25 101.70 98.87 99.00 132,275 -1.15(-1.14%)
Jul 23, 2021 100.57 100.96 99.68 100.15 135,169 +0.27(+0.27%)
Jul 22, 2021 101.38 102.07 99.18 99.88 121,986 -2.19(-2.15%)
Jul 21, 2021 98.83 102.75 98.02 102.07 239,149 +3.98(+4.06%)
Jul 20, 2021 94.36 99.45 93.51 98.09 235,768 +4.61(+4.94%)
Jul 19, 2021 92.26 94.95 90.72 93.48 301,281 -1.58(-1.66%)
Jul 16, 2021 99.78 99.90 95.05 95.06 244,950 -3.74(-3.78%)
Jul 15, 2021 101.50 101.51 97.17 98.79 192,218 -3.17(-3.11%)
Jul 14, 2021 106.10 107.08 101.64 101.96 180,594 -3.09(-2.94%)
Jul 13, 2021 105.83 106.89 104.65 105.06 159,570 -1.37(-1.29%)
Jul 12, 2021 105.53 106.60 104.55 106.43 171,867 +1.02(+0.96%)
Jul 09, 2021 105.46 106.57 104.39 105.41 217,563 -0.08(-0.07%)
Jul 08, 2021 105.49 106.72 102.72 105.49 164,395 -2.88(-2.66%)
Jul 07, 2021 109.33 110.51 107.25 108.38 198,775 -0.32(-0.29%)
Jul 06, 2021 108.29 108.75 106.03 108.69 271,328 +0.50(+0.47%)
Jul 02, 2021 110.95 111.28 107.86 108.19 161,711 -1.49(-1.36%)
Jul 01, 2021 111.81 111.86 109.24 109.68 148,012 -1.69(-1.52%)
Jun 30, 2021 112.33 112.35 110.19 111.37 189,062 -0.88(-0.78%)
Jun 29, 2021 111.83 113.37 111.48 112.25 247,281 +0.01(+0.01%)
Jun 28, 2021 111.00 112.78 109.76 112.24 258,982 +2.04(+1.85%)
Jun 25, 2021 108.95 110.42 108.09 110.20 604,150 +1.84(+1.70%)
Jun 24, 2021 107.51 108.52 106.83 108.37 136,061 +2.15(+2.03%)
Jun 23, 2021 105.31 107.02 104.41 106.21 205,047 +1.35(+1.29%)
Jun 22, 2021 103.51 105.06 102.26 104.86 225,030 +0.93(+0.89%)
Jun 21, 2021 103.41 104.44 101.76 103.93 209,029 +1.17(+1.13%)
Jun 18, 2021 101.92 103.22 100.56 102.76 442,749 -0.59(-0.57%)
Jun 17, 2021 103.56 104.26 101.76 103.36 254,777 -0.48(-0.47%)
Jun 16, 2021 104.24 104.69 102.76 103.84 286,286 -0.04(-0.04%)
Jun 15, 2021 104.77 105.20 102.95 103.88 315,923 -0.73(-0.70%)
Jun 14, 2021 103.69 105.34 102.22 104.61 290,905 +1.30(+1.26%)
Jun 11, 2021 102.34 104.01 102.04 103.31 196,368 +1.68(+1.65%)
Jun 10, 2021 100.42 101.82 99.83 101.63 164,469 +1.33(+1.33%)
Jun 09, 2021 102.16 102.51 99.45 100.29 195,295 -1.52(-1.49%)
Jun 08, 2021 102.95 103.14 100.44 101.82 193,132 +0.06(+0.06%)
Jun 07, 2021 101.83 102.05 100.32 101.76 183,959 +0.18(+0.18%)
Jun 04, 2021 100.56 101.89 98.78 101.58 182,423 +1.97(+1.97%)
Jun 03, 2021 101.15 101.15 98.42 99.61 265,231 -2.63(-2.57%)
Jun 02, 2021 102.75 102.75 100.98 102.24 461,330 -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.