Advanced Energy (NQ: AEIS )

84.19 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 86.57 86.57 83.67 84.19 229,698 -3.81(-4.33%)
Jan 24, 2022 83.96 88.21 81.38 88.00 262,991 +2.13(+2.48%)
Jan 21, 2022 84.45 88.62 84.02 85.87 282,562 +0.76(+0.89%)
Jan 20, 2022 86.24 89.08 84.96 85.11 161,642 -1.00(-1.16%)
Jan 19, 2022 89.88 89.99 85.67 86.11 314,827 -2.99(-3.36%)
Jan 18, 2022 93.09 93.51 89.09 89.10 243,921 -4.69(-5.00%)
Jan 14, 2022 93.79 0 +1.66(+1.80%)
Jan 13, 2022 93.29 95.30 91.47 92.13 247,080 -0.10(-0.11%)
Jan 12, 2022 90.96 93.06 89.14 92.23 203,941 +1.98(+2.19%)
Jan 11, 2022 88.86 90.54 87.64 90.25 125,349 +1.46(+1.64%)
Jan 10, 2022 89.11 89.11 86.90 88.79 148,720 -0.78(-0.87%)
Jan 07, 2022 91.37 92.49 89.56 89.57 186,063 -2.23(-2.43%)
Jan 06, 2022 91.09 93.00 89.66 91.80 157,620 +2.38(+2.66%)
Jan 05, 2022 92.78 94.47 89.42 89.42 175,729 -3.48(-3.75%)
Jan 04, 2022 93.31 93.67 91.62 92.90 108,912 +0.08(+0.09%)
Jan 03, 2022 91.23 92.82 90.75 92.82 193,473 +1.76(+1.93%)
Dec 31, 2021 92.42 92.97 90.93 91.06 137,589 -1.22(-1.32%)
Dec 30, 2021 92.26 94.19 91.99 92.28 251,538 -0.27(-0.29%)
Dec 29, 2021 90.66 92.82 90.08 92.55 148,764 +2.14(+2.37%)
Dec 28, 2021 90.74 90.95 89.48 90.41 121,077 -0.17(-0.19%)
Dec 27, 2021 89.27 90.88 88.51 90.58 103,091 +1.53(+1.72%)
Dec 23, 2021 88.46 89.40 87.70 89.05 114,995 +0.86(+0.98%)
Dec 22, 2021 86.75 88.48 86.31 88.19 139,375 +1.01(+1.16%)
Dec 21, 2021 86.04 87.92 85.90 87.18 208,087 +2.78(+3.29%)
Dec 20, 2021 84.64 85.68 82.62 84.40 311,146 -1.98(-2.29%)
Dec 17, 2021 89.84 89.84 84.88 86.38 1,145,103 +1.45(+1.71%)
Dec 16, 2021 88.51 88.69 84.10 84.93 288,307 -2.57(-2.94%)
Dec 15, 2021 85.27 87.66 83.35 87.50 255,970 +2.47(+2.90%)
Dec 14, 2021 84.41 85.94 83.36 85.03 256,403 -0.33(-0.39%)
Dec 13, 2021 86.40 87.11 84.51 85.36 200,244 -1.42(-1.64%)
Dec 10, 2021 88.97 88.97 86.08 86.78 165,924 -1.13(-1.29%)
Dec 09, 2021 92.99 93.17 87.44 87.91 184,855 -5.20(-5.58%)
Dec 08, 2021 92.73 93.98 91.33 93.11 150,758 +0.64(+0.69%)
Dec 07, 2021 90.72 93.47 89.50 92.47 106,925 +3.60(+4.05%)
Dec 06, 2021 87.47 89.26 84.93 88.87 216,288 +2.41(+2.79%)
Dec 03, 2021 87.59 87.59 85.15 86.46 206,816 -0.60(-0.69%)
Dec 02, 2021 88.49 88.77 85.75 87.06 213,254 -1.53(-1.73%)
Dec 01, 2021 89.99 91.78 88.54 88.59 297,762 +0.90(+1.03%)
Nov 30, 2021 87.99 89.69 86.17 87.69 220,409 -1.06(-1.19%)
Nov 29, 2021 89.88 91.58 88.20 88.75 170,017 +0.86(+0.98%)
Nov 26, 2021 88.70 89.27 86.36 87.89 328,304 -3.51(-3.84%)
Nov 24, 2021 90.11 91.80 89.25 91.40 406,637 +0.80(+0.88%)
Nov 23, 2021 89.74 90.79 87.69 90.60 270,359 +1.31(+1.47%)
Nov 22, 2021 90.66 91.56 88.97 89.29 196,650 -0.30(-0.33%)
Nov 19, 2021 89.10 90.72 89.09 89.59 251,484 +0.37(+0.41%)
Nov 18, 2021 90.34 89.31 87.82 89.22 328,436 -0.53(-0.59%)
Nov 17, 2021 90.72 91.26 88.65 89.75 183,971 -1.00(-1.10%)
Nov 16, 2021 90.16 91.22 89.61 90.75 147,211 +0.08(+0.09%)
Nov 15, 2021 92.23 92.63 89.88 90.67 194,727 -0.69(-0.76%)
Nov 12, 2021 94.84 94.84 91.12 91.36 189,494 -2.62(-2.79%)
Nov 11, 2021 94.04 95.48 90.63 93.98 333,566 +0.73(+0.78%)
Nov 10, 2021 91.79 93.25 172,283 +0.60(+0.65%)
Nov 09, 2021 91.14 95.90 87.95 92.65 343,393 -2.36(-2.48%)
Nov 08, 2021 95.65 96.36 94.55 95.01 196,846 -0.14(-0.15%)
Nov 05, 2021 95.00 96.24 93.61 95.15 160,579 +1.18(+1.26%)
Nov 04, 2021 94.83 95.13 93.39 93.97 190,026 +0.34(+0.36%)
Nov 03, 2021 92.45 94.27 91.53 93.63 111,375 +1.46(+1.58%)
Nov 02, 2021 94.33 94.53 91.75 92.17 103,547 -1.85(-1.97%)
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.