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 (%)
Jun 30, 2022 71.13 74.02 69.34 72.45 235,313 +0.35(+0.48%)
Jun 29, 2022 72.72 73.24 70.37 72.10 158,491 -0.70(-0.97%)
Jun 28, 2022 74.89 75.44 72.77 72.81 152,444 -1.66(-2.23%)
Jun 27, 2022 74.17 74.81 72.85 74.47 217,265 +1.06(+1.45%)
Jun 24, 2022 72.91 74.82 72.72 73.40 552,000 +1.72(+2.40%)
Jun 23, 2022 71.23 72.19 70.27 71.69 186,311 +0.34(+0.47%)
Jun 22, 2022 70.38 71.83 69.83 71.35 168,409 -0.40(-0.55%)
Jun 21, 2022 71.23 74.01 70.10 71.75 139,607 +2.06(+2.96%)
Jun 17, 2022 69.40 70.76 69.32 69.68 382,300 +0.85(+1.24%)
Jun 16, 2022 71.72 72.83 68.15 68.83 215,697 -4.90(-6.65%)
Jun 15, 2022 74.36 75.11 73.09 73.73 197,239 +0.13(+0.18%)
Jun 14, 2022 73.97 76.27 73.01 73.60 150,694 +0.21(+0.28%)
Jun 13, 2022 74.31 74.94 72.28 73.39 200,181 -3.32(-4.32%)
Jun 10, 2022 78.09 78.57 76.53 76.71 104,096 -2.35(-2.98%)
Jun 09, 2022 78.73 80.07 78.21 79.06 191,003 -0.37(-0.46%)
Jun 08, 2022 81.62 81.62 78.97 79.43 99,439 -2.19(-2.69%)
Jun 07, 2022 80.73 82.02 80.10 81.62 121,655 +0.00(+0.00%)
Jun 06, 2022 81.52 81.96 80.63 81.62 147,304 +1.44(+1.80%)
Jun 03, 2022 80.81 81.12 79.46 80.18 95,984 -1.61(-1.97%)
Jun 02, 2022 79.26 81.79 78.67 81.79 171,834 +2.53(+3.19%)
Jun 01, 2022 81.34 81.72 78.39 79.26 109,430 -1.61(-1.99%)
May 31, 2022 81.07 81.49 79.39 80.87 197,984 -0.75(-0.92%)
May 27, 2022 79.28 81.72 79.21 81.62 141,173 +3.10(+3.94%)
May 26, 2022 75.71 78.75 75.71 78.53 121,653 +2.78(+3.67%)
May 25, 2022 73.66 76.24 73.66 75.75 122,315 +1.64(+2.21%)
May 24, 2022 74.51 75.80 72.14 74.11 225,791 -1.20(-1.60%)
May 23, 2022 75.59 76.16 74.07 75.31 271,086 +0.39(+0.52%)
May 20, 2022 77.37 77.37 72.36 74.92 306,430 -1.02(-1.35%)
May 19, 2022 76.28 78.51 75.58 75.95 295,816 -0.79(-1.03%)
May 18, 2022 78.35 80.39 76.33 76.74 310,287 -3.45(-4.30%)
May 17, 2022 78.56 80.61 78.13 80.19 155,657 +3.47(+4.52%)
May 16, 2022 77.74 78.45 76.60 76.72 146,356 -2.12(-2.69%)
May 13, 2022 76.75 79.42 76.36 78.84 175,887 +3.58(+4.76%)
May 12, 2022 73.03 75.58 72.40 75.26 167,344 +1.64(+2.22%)
May 11, 2022 74.97 77.27 73.35 73.63 157,269 -1.50(-1.99%)
May 10, 2022 75.72 76.44 71.60 75.12 257,473 +0.46(+0.61%)
May 09, 2022 76.11 77.12 73.90 74.67 200,832 -3.34(-4.28%)
May 06, 2022 78.25 79.46 75.99 78.01 182,776 -1.00(-1.27%)
May 05, 2022 80.79 81.30 76.03 79.01 271,608 -3.72(-4.49%)
May 04, 2022 78.71 83.23 77.95 82.73 305,674 +4.67(+5.98%)
May 03, 2022 76.87 78.34 76.87 78.06 152,565 +0.90(+1.17%)
May 02, 2022 75.59 77.24 74.40 77.16 158,875 +1.29(+1.70%)
Apr 29, 2022 76.03 78.78 75.40 75.87 200,567 -1.03(-1.34%)
Apr 28, 2022 74.15 77.75 73.26 76.90 170,810 +3.69(+5.04%)
Apr 27, 2022 75.19 76.43 72.70 73.21 178,916 -2.61(-3.44%)
Apr 26, 2022 77.31 77.78 75.77 75.82 246,001 -2.14(-2.75%)
Apr 25, 2022 76.13 78.13 75.61 77.96 200,390 +1.51(+1.97%)
Apr 22, 2022 78.48 78.54 75.93 76.45 158,956 -2.47(-3.13%)
Apr 21, 2022 80.41 81.05 78.39 78.92 236,217 -0.40(-0.50%)
Apr 20, 2022 78.73 80.44 78.73 79.32 202,575 +2.03(+2.63%)
Apr 19, 2022 75.19 77.63 75.19 77.28 163,077 +2.23(+2.97%)
Apr 18, 2022 72.63 75.16 72.63 75.05 150,655 +1.71(+2.32%)
Apr 14, 2022 75.22 75.59 73.24 73.35 125,540 -1.71(-2.27%)
Apr 13, 2022 75.94 76.77 75.01 75.05 162,887 -0.34(-0.45%)
Apr 12, 2022 76.60 77.88 75.22 75.39 221,038 +0.52(+0.69%)
Apr 11, 2022 75.14 76.91 74.38 74.87 236,195 -1.70(-2.21%)
Apr 08, 2022 80.11 80.13 76.46 76.57 217,839 -3.83(-4.76%)
Apr 07, 2022 80.09 81.53 78.96 80.40 288,461 +0.59(+0.75%)
Apr 06, 2022 81.11 81.36 79.32 79.80 238,133 -2.55(-3.09%)
Apr 05, 2022 85.97 85.97 81.86 82.35 169,231 -3.24(-3.79%)
Apr 04, 2022 84.96 86.18 84.27 85.59 231,604 +1.39(+1.65%)
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.