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 (%)
Dec 31, 2021 91.53 92.07 90.05 90.18 138,930 -1.21(-1.32%)
Dec 30, 2021 91.37 93.28 91.10 91.39 253,990 -0.27(-0.29%)
Dec 29, 2021 89.78 91.92 89.21 91.66 150,214 +2.12(+2.37%)
Dec 28, 2021 89.86 90.07 88.62 89.54 122,257 -0.17(-0.19%)
Dec 27, 2021 88.41 90.00 87.66 89.71 104,096 +1.52(+1.72%)
Dec 23, 2021 87.61 88.54 86.85 88.19 116,116 +0.85(+0.98%)
Dec 22, 2021 85.91 87.63 85.48 87.34 140,733 +1.00(+1.16%)
Dec 21, 2021 85.21 87.07 85.07 86.34 210,115 +2.75(+3.29%)
Dec 20, 2021 83.82 84.86 81.82 83.59 314,179 -1.96(-2.29%)
Dec 17, 2021 88.97 88.97 84.06 85.55 1,156,266 +1.44(+1.71%)
Dec 16, 2021 87.66 87.83 83.29 84.11 291,117 -2.55(-2.94%)
Dec 15, 2021 84.45 86.81 82.55 86.66 258,465 +2.45(+2.90%)
Dec 14, 2021 83.59 85.11 82.56 84.21 258,902 -0.33(-0.39%)
Dec 13, 2021 85.57 86.27 83.69 84.54 202,196 -1.41(-1.64%)
Dec 10, 2021 88.11 88.11 85.25 85.94 167,541 -1.12(-1.29%)
Dec 09, 2021 92.09 92.27 86.60 87.06 186,657 -5.15(-5.58%)
Dec 08, 2021 91.83 93.07 90.45 92.21 152,227 +0.63(+0.69%)
Dec 07, 2021 89.84 92.57 88.64 91.58 107,967 +3.57(+4.05%)
Dec 06, 2021 86.63 88.40 84.11 88.01 218,396 +2.39(+2.79%)
Dec 03, 2021 86.74 86.74 84.33 85.63 208,832 -0.59(-0.69%)
Dec 02, 2021 87.64 87.91 84.92 86.22 215,332 -1.52(-1.73%)
Dec 01, 2021 89.12 90.89 87.69 87.73 300,664 +0.89(+1.03%)
Nov 30, 2021 87.14 88.82 85.34 86.84 222,557 -1.05(-1.19%)
Nov 29, 2021 89.01 90.70 87.35 87.89 171,674 +0.85(+0.98%)
Nov 26, 2021 87.84 88.41 85.53 87.04 331,504 -3.48(-3.84%)
Nov 24, 2021 89.24 90.91 88.39 90.52 410,601 +0.79(+0.88%)
Nov 23, 2021 88.87 89.91 86.84 89.73 272,994 +1.30(+1.47%)
Nov 22, 2021 89.78 90.68 88.11 88.43 198,567 -0.30(-0.33%)
Nov 19, 2021 88.24 89.84 88.23 88.72 253,935 +0.47(+0.53%)
Nov 18, 2021 89.37 88.33 86.87 88.26 332,009 -0.52(-0.59%)
Nov 17, 2021 89.74 90.27 87.70 88.78 185,972 -0.99(-1.10%)
Nov 16, 2021 89.19 90.24 88.65 89.77 148,812 +0.08(+0.09%)
Nov 15, 2021 91.24 91.63 88.91 89.69 196,845 -0.68(-0.76%)
Nov 12, 2021 93.82 93.82 90.14 90.38 191,556 -2.59(-2.79%)
Nov 11, 2021 93.03 94.45 89.65 92.97 337,195 +0.72(+0.78%)
Nov 10, 2021 90.80 92.25 174,157 +0.59(+0.65%)
Nov 09, 2021 90.16 94.87 87.00 91.65 347,129 -2.33(-2.48%)
Nov 08, 2021 94.62 95.32 93.53 93.99 198,988 -0.14(-0.15%)
Nov 05, 2021 93.98 95.20 92.60 94.13 162,326 +1.17(+1.26%)
Nov 04, 2021 93.81 94.11 92.38 92.96 192,093 +0.14(+0.15%)
Nov 03, 2021 91.45 93.26 90.54 92.82 112,586 +1.64(+1.80%)
Nov 02, 2021 93.31 93.51 90.76 91.18 104,673 -1.83(-1.97%)
Nov 01, 2021 91.30 93.58 90.83 93.01 209,294 +2.18(+2.40%)
Oct 29, 2021 89.54 90.83 180,900 +0.58(+0.65%)
Oct 28, 2021 84.67 90.33 84.55 90.25 202,745 +6.40(+7.63%)
Oct 27, 2021 84.53 85.26 83.67 83.85 136,396 -0.51(-0.61%)
Oct 26, 2021 85.51 84.36 155,150 -0.53(-0.63%)
Oct 25, 2021 84.77 85.88 84.06 84.90 107,990 +0.64(+0.76%)
Oct 22, 2021 84.81 86.65 83.93 84.25 125,769 -1.06(-1.24%)
Oct 21, 2021 85.81 86.56 84.72 85.31 209,316 -1.31(-1.51%)
Oct 20, 2021 87.30 87.84 86.44 86.62 111,591 -0.44(-0.50%)
Oct 19, 2021 86.67 87.56 86.53 87.05 101,573 +0.75(+0.87%)
Oct 18, 2021 86.75 86.95 86.04 86.30 95,510 -1.19(-1.36%)
Oct 15, 2021 87.80 87.91 86.73 87.49 266,446 +0.85(+0.98%)
Oct 14, 2021 86.10 86.67 84.75 86.64 214,768 +2.09(+2.47%)
Oct 13, 2021 85.42 85.85 83.78 84.55 132,408 +0.01(+0.01%)
Oct 12, 2021 84.53 85.42 83.68 84.54 270,328 -0.39(-0.45%)
Oct 11, 2021 86.25 86.49 84.77 84.93 181,220 -1.71(-1.98%)
Oct 08, 2021 87.77 88.30 86.29 86.64 133,115 -0.74(-0.85%)
Oct 07, 2021 85.68 87.67 84.79 87.38 350,512 +2.89(+3.42%)
Oct 06, 2021 83.96 84.93 82.98 84.49 233,799 -0.01(-0.01%)
Oct 05, 2021 85.15 85.53 83.80 84.50 204,893 +0.11(+0.13%)
Oct 04, 2021 87.36 88.49 84.20 84.39 185,190 -3.50(-3.98%)
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.