Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 90.18 90.18 88.32 89.24 152,271 +0.02(+0.02%)
Aug 30, 2022 91.21 91.90 88.33 89.22 121,279 -1.24(-1.37%)
Aug 29, 2022 89.17 91.01 88.71 90.46 180,089 +0.39(+0.43%)
Aug 26, 2022 95.99 96.16 90.00 90.07 158,432 -5.46(-5.71%)
Aug 25, 2022 93.49 95.72 93.49 95.53 97,657 +2.54(+2.74%)
Aug 24, 2022 92.88 93.81 92.11 92.98 61,681 +0.20(+0.21%)
Aug 23, 2022 92.43 93.74 92.43 92.79 100,241 +0.75(+0.81%)
Aug 22, 2022 93.00 93.72 91.52 92.04 83,349 -2.48(-2.63%)
Aug 19, 2022 95.81 95.81 93.74 94.52 102,075 -2.78(-2.86%)
Aug 18, 2022 93.84 97.37 93.37 97.31 106,064 +2.95(+3.13%)
Aug 17, 2022 94.23 94.91 93.13 94.36 96,638 -1.37(-1.43%)
Aug 16, 2022 94.35 96.08 93.49 95.73 158,521 +0.95(+1.01%)
Aug 15, 2022 94.11 95.26 93.09 94.78 138,056 +0.46(+0.48%)
Aug 12, 2022 93.64 94.73 92.46 94.32 253,017 +1.30(+1.40%)
Aug 11, 2022 94.20 95.07 92.92 93.02 102,214 -0.40(-0.43%)
Aug 10, 2022 92.23 93.81 91.36 93.42 152,334 +3.74(+4.17%)
Aug 09, 2022 92.61 92.77 89.21 89.67 185,388 -4.14(-4.41%)
Aug 08, 2022 93.33 94.32 92.19 93.81 170,837 +0.24(+0.25%)
Aug 05, 2022 93.81 93.99 90.01 93.57 292,124 +0.14(+0.15%)
Aug 04, 2022 94.32 97.30 90.48 93.44 399,849 +1.23(+1.34%)
Aug 03, 2022 89.77 93.29 89.16 92.20 262,432 +2.75(+3.07%)
Aug 02, 2022 89.59 90.35 88.42 89.45 153,904 -1.32(-1.45%)
Aug 01, 2022 88.16 91.74 87.70 90.77 228,073 +1.93(+2.17%)
Jul 29, 2022 88.12 89.31 87.62 88.85 170,383 +0.24(+0.27%)
Jul 28, 2022 86.56 88.95 85.53 88.61 137,858 +2.40(+2.79%)
Jul 27, 2022 83.00 86.91 82.48 86.21 170,328 +3.77(+4.58%)
Jul 26, 2022 82.70 83.75 82.18 82.43 146,314 -0.66(-0.79%)
Jul 25, 2022 83.19 83.22 81.41 83.09 123,022 -0.16(-0.19%)
Jul 22, 2022 85.69 85.69 82.70 83.25 163,724 -2.24(-2.62%)
Jul 21, 2022 83.65 85.55 83.18 85.49 185,288 +2.25(+2.71%)
Jul 20, 2022 80.29 83.41 76.53 83.24 252,311 +3.15(+3.93%)
Jul 19, 2022 76.53 80.40 76.53 80.09 217,823 +4.39(+5.80%)
Jul 18, 2022 77.37 78.85 75.56 75.70 128,443 -0.80(-1.05%)
Jul 15, 2022 75.23 76.83 74.57 76.51 148,596 +1.85(+2.47%)
Jul 14, 2022 74.05 74.77 72.17 74.66 142,325 +0.35(+0.47%)
Jul 13, 2022 72.27 74.50 72.19 74.31 88,168 +0.70(+0.96%)
Jul 12, 2022 73.87 74.72 72.80 73.61 111,280 +0.04(+0.05%)
Jul 11, 2022 73.71 74.19 72.78 73.57 87,789 -0.81(-1.09%)
Jul 08, 2022 74.20 74.83 73.01 74.38 109,827 -0.10(-0.13%)
Jul 07, 2022 74.00 75.02 73.16 74.48 122,905 +1.38(+1.89%)
Jul 06, 2022 72.73 73.70 71.36 73.10 222,192 +0.51(+0.70%)
Jul 05, 2022 67.30 72.62 67.07 72.60 338,417 +3.74(+5.44%)
Jul 01, 2022 71.93 71.93 68.07 68.85 255,049 -3.60(-4.97%)
Jun 30, 2022 71.14 74.03 69.35 72.46 235,295 +0.35(+0.48%)
Jun 29, 2022 72.72 73.24 70.37 72.11 158,479 -0.70(-0.97%)
Jun 28, 2022 74.90 75.44 72.78 72.81 152,433 -1.66(-2.23%)
Jun 27, 2022 74.17 74.82 72.85 74.47 217,249 +1.06(+1.45%)
Jun 24, 2022 72.91 74.83 72.72 73.41 551,959 +1.72(+2.40%)
Jun 23, 2022 71.24 72.20 70.27 71.69 186,297 +0.34(+0.47%)
Jun 22, 2022 70.38 71.83 69.84 71.35 168,396 -0.40(-0.55%)
Jun 21, 2022 71.24 74.02 70.10 71.75 139,597 +2.07(+2.96%)
Jun 17, 2022 69.41 70.77 69.33 69.69 382,271 +0.85(+1.24%)
Jun 16, 2022 71.72 72.83 68.16 68.83 215,681 -4.90(-6.65%)
Jun 15, 2022 74.36 75.11 73.09 73.74 197,224 +0.13(+0.18%)
Jun 14, 2022 73.98 76.27 73.01 73.61 150,683 +0.21(+0.28%)
Jun 13, 2022 74.31 74.95 72.29 73.40 200,166 -3.32(-4.32%)
Jun 10, 2022 78.10 78.58 76.54 76.72 104,088 -2.35(-2.98%)
Jun 09, 2022 78.73 80.07 78.22 79.07 190,988 -0.37(-0.46%)
Jun 08, 2022 81.63 81.63 78.98 79.44 99,432 -2.19(-2.69%)
Jun 07, 2022 80.74 82.03 80.10 81.63 121,646 +0.00(+0.00%)
Jun 06, 2022 81.52 81.97 80.63 81.63 147,293 +1.44(+1.80%)
Jun 03, 2022 80.82 81.12 79.47 80.19 95,977 -1.61(-1.97%)
Jun 02, 2022 79.27 81.80 78.68 81.80 171,821 +2.53(+3.19%)
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.