Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 89.80 90.67 86.64 86.65 207,851 -2.44(-2.74%)
Sep 29, 2021 89.11 90.01 88.30 89.09 349,879 +0.19(+0.21%)
Sep 28, 2021 89.57 90.67 88.39 88.91 372,138 -1.71(-1.89%)
Sep 27, 2021 89.17 90.72 88.90 90.61 186,496 +1.12(+1.25%)
Sep 24, 2021 88.66 90.05 87.85 89.50 157,430 -0.05(-0.06%)
Sep 23, 2021 86.55 89.80 86.39 89.55 229,478 +3.01(+3.48%)
Sep 22, 2021 84.62 86.85 84.24 86.54 176,995 +2.83(+3.39%)
Sep 21, 2021 83.82 84.51 81.81 83.70 185,252 +0.62(+0.75%)
Sep 20, 2021 83.53 83.94 81.78 83.08 256,783 -2.88(-3.35%)
Sep 17, 2021 85.66 86.51 84.21 85.96 677,704 +0.59(+0.69%)
Sep 16, 2021 85.79 86.62 85.20 85.37 265,273 -1.23(-1.43%)
Sep 15, 2021 84.65 86.70 83.90 86.60 191,986 +1.92(+2.26%)
Sep 14, 2021 85.84 86.47 84.44 84.69 233,224 -2.29(-2.63%)
Sep 13, 2021 86.77 87.23 84.94 86.98 170,460 +1.05(+1.22%)
Sep 10, 2021 86.06 87.95 85.67 85.93 180,763 +0.84(+0.99%)
Sep 09, 2021 84.68 86.30 84.43 85.09 148,942 +0.22(+0.26%)
Sep 08, 2021 88.21 88.21 84.57 84.88 203,298 -3.44(-3.89%)
Sep 07, 2021 88.32 88.77 87.01 88.31 167,845 +0.33(+0.37%)
Sep 03, 2021 88.70 89.33 87.56 87.99 126,177 -0.80(-0.90%)
Sep 02, 2021 88.50 89.73 88.21 88.79 145,385 +0.27(+0.30%)
Sep 01, 2021 89.43 89.91 87.94 88.52 163,916 -0.53(-0.60%)
Aug 31, 2021 89.44 89.70 87.56 89.05 223,715 -0.28(-0.31%)
Aug 30, 2021 90.61 91.69 89.01 89.33 149,068 -0.62(-0.69%)
Aug 27, 2021 87.05 90.66 87.05 89.95 258,466 +3.34(+3.85%)
Aug 26, 2021 86.70 87.52 85.82 86.61 156,902 -0.08(-0.09%)
Aug 25, 2021 85.68 87.52 85.68 86.69 220,273 +0.92(+1.07%)
Aug 24, 2021 83.22 86.02 83.22 85.78 291,317 +3.22(+3.90%)
Aug 23, 2021 82.32 83.23 81.65 82.56 496,231 +0.86(+1.05%)
Aug 20, 2021 81.56 82.61 81.01 81.70 203,886 -0.34(-0.41%)
Aug 19, 2021 81.95 83.30 81.45 82.03 207,586 -1.28(-1.54%)
Aug 18, 2021 83.00 84.72 82.95 83.31 319,001 +1.57(+1.92%)
Aug 17, 2021 83.48 84.56 80.70 81.75 313,973 -2.70(-3.20%)
Aug 16, 2021 84.79 85.91 84.04 84.45 192,199 -0.98(-1.14%)
Aug 13, 2021 86.07 86.53 83.87 85.43 219,505 -0.17(-0.20%)
Aug 12, 2021 87.34 87.35 84.87 85.59 255,598 -2.59(-2.94%)
Aug 11, 2021 88.54 88.55 86.76 88.19 395,537 -0.19(-0.21%)
Aug 10, 2021 93.75 93.75 88.10 88.37 299,925 -3.37(-3.68%)
Aug 09, 2021 93.40 95.43 91.74 91.75 221,234 -1.15(-1.24%)
Aug 06, 2021 91.10 92.90 89.95 92.90 213,748 +2.14(+2.36%)
Aug 05, 2021 87.59 90.84 86.62 90.76 452,400 +1.63(+1.83%)
Aug 04, 2021 90.59 94.09 88.47 89.13 523,465 -12.31(-12.13%)
Aug 03, 2021 102.35 103.09 98.91 101.44 198,353 -0.15(-0.15%)
Aug 02, 2021 103.40 105.16 101.49 101.59 114,633 -0.74(-0.72%)
Jul 30, 2021 99.83 103.47 99.47 102.33 135,267 +1.41(+1.40%)
Jul 29, 2021 99.73 102.09 98.74 100.92 160,897 +0.67(+0.67%)
Jul 28, 2021 97.09 101.25 96.65 100.25 170,340 +4.01(+4.17%)
Jul 27, 2021 97.99 98.46 93.87 96.24 201,140 -2.58(-2.62%)
Jul 26, 2021 100.07 101.51 98.69 98.82 132,516 -1.14(-1.14%)
Jul 23, 2021 100.39 100.78 99.50 99.96 135,416 +0.27(+0.27%)
Jul 22, 2021 101.20 101.89 99.00 99.70 122,208 -2.19(-2.15%)
Jul 21, 2021 98.65 102.57 97.84 101.89 239,585 +3.97(+4.06%)
Jul 20, 2021 94.18 99.27 93.34 97.91 236,198 +4.61(+4.94%)
Jul 19, 2021 92.09 94.78 90.55 93.31 301,830 -1.58(-1.66%)
Jul 16, 2021 99.60 99.72 94.88 94.88 245,396 -3.73(-3.78%)
Jul 15, 2021 101.31 101.33 96.99 98.61 192,569 -3.17(-3.11%)
Jul 14, 2021 105.91 106.89 101.46 101.78 180,923 -3.09(-2.94%)
Jul 13, 2021 105.64 106.70 104.46 104.87 159,861 -1.37(-1.29%)
Jul 12, 2021 105.34 106.40 104.36 106.24 172,181 +1.02(+0.97%)
Jul 09, 2021 105.27 106.38 104.20 105.22 217,960 -0.08(-0.08%)
Jul 08, 2021 105.30 106.52 102.53 105.30 164,694 -2.88(-2.66%)
Jul 07, 2021 109.14 110.31 107.06 108.18 199,137 -0.31(-0.29%)
Jul 06, 2021 108.09 108.56 105.84 108.50 271,823 +0.50(+0.47%)
Jul 02, 2021 110.74 111.08 107.67 107.99 162,006 -1.49(-1.36%)
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.