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 (%)
Jan 29, 2021 104.75 105.58 99.57 101.16 287,674 -4.31(-4.09%)
Jan 28, 2021 105.35 107.26 103.25 105.47 362,322 +2.76(+2.69%)
Jan 27, 2021 105.53 107.47 101.78 102.71 297,834 -7.09(-6.46%)
Jan 26, 2021 113.34 114.36 109.05 109.80 239,220 -3.14(-2.78%)
Jan 25, 2021 117.38 117.42 111.07 112.94 347,463 -4.25(-3.63%)
Jan 22, 2021 117.26 118.10 115.23 117.19 253,502 -1.24(-1.05%)
Jan 21, 2021 118.59 119.82 117.09 118.43 286,978 +0.67(+0.57%)
Jan 20, 2021 123.16 123.81 116.96 117.76 400,449 -4.58(-3.74%)
Jan 19, 2021 115.55 122.80 115.55 122.34 404,401 +8.46(+7.43%)
Jan 15, 2021 114.34 114.86 110.67 113.88 310,793 -2.20(-1.89%)
Jan 14, 2021 112.44 118.23 111.78 116.07 435,182 +6.01(+5.46%)
Jan 13, 2021 112.53 114.36 109.80 110.07 181,213 -2.48(-2.20%)
Jan 12, 2021 113.27 113.50 110.98 112.54 203,858 +0.27(+0.24%)
Jan 11, 2021 108.84 112.53 108.61 112.28 234,839 +1.57(+1.42%)
Jan 08, 2021 112.07 113.48 109.07 110.71 239,508 +0.72(+0.65%)
Jan 07, 2021 106.26 111.81 105.05 109.99 278,149 +5.20(+4.96%)
Jan 06, 2021 100.69 106.62 100.69 104.79 436,098 +4.34(+4.32%)
Jan 05, 2021 96.95 100.71 96.95 100.45 249,915 +3.82(+3.95%)
Jan 04, 2021 97.61 99.57 95.41 96.64 261,784 +1.01(+1.05%)
Dec 31, 2020 95.63 95.63 95.63 345,486 -0.21(-0.22%)
Dec 30, 2020 95.61 97.30 95.22 95.84 345,486 +1.90(+2.03%)
Dec 29, 2020 97.50 97.50 93.39 93.93 151,745 -3.02(-3.11%)
Dec 28, 2020 98.65 99.58 96.84 96.95 154,498 -0.58(-0.60%)
Dec 24, 2020 97.32 97.56 95.77 97.53 113,366 +1.70(+1.77%)
Dec 23, 2020 96.76 98.22 95.74 95.84 164,077 -0.75(-0.78%)
Dec 22, 2020 96.99 98.28 96.29 96.59 187,086 +0.37(+0.39%)
Dec 21, 2020 95.88 97.10 95.07 96.21 209,887 -1.21(-1.25%)
Dec 18, 2020 99.82 100.32 96.76 97.43 530,833 -1.80(-1.82%)
Dec 17, 2020 99.89 100.63 97.54 99.23 213,025 +0.56(+0.57%)
Dec 16, 2020 99.80 100.20 96.76 98.67 227,723 -0.43(-0.44%)
Dec 15, 2020 102.97 102.97 98.47 99.10 273,442 -0.34(-0.34%)
Dec 14, 2020 98.19 100.15 97.55 99.44 222,177 +2.68(+2.77%)
Dec 11, 2020 95.47 98.22 94.67 96.75 201,584 +0.47(+0.49%)
Dec 10, 2020 95.40 96.54 94.32 96.28 199,652 +0.22(+0.23%)
Dec 09, 2020 101.73 102.99 95.10 96.06 344,270 -4.85(-4.81%)
Dec 08, 2020 98.33 101.23 98.30 100.92 348,752 +2.13(+2.16%)
Dec 07, 2020 100.09 100.56 98.45 98.79 540,272 -0.74(-0.74%)
Dec 04, 2020 96.72 100.46 96.72 99.53 450,625 +2.97(+3.07%)
Dec 03, 2020 99.18 99.97 96.31 96.56 254,874 -2.05(-2.08%)
Dec 02, 2020 98.62 98.67 96.76 98.61 261,548 +0.24(+0.24%)
Dec 01, 2020 96.19 99.34 95.91 98.37 448,764 +3.24(+3.41%)
Nov 30, 2020 96.03 96.53 94.10 95.13 264,549 -0.91(-0.94%)
Nov 27, 2020 93.19 96.28 93.19 96.03 92,781 +2.94(+3.16%)
Nov 25, 2020 96.05 97.28 92.90 93.10 275,202 -1.79(-1.89%)
Nov 24, 2020 94.53 96.36 92.94 94.89 227,979 +1.72(+1.84%)
Nov 23, 2020 89.77 93.40 89.55 93.17 230,803 +4.33(+4.87%)
Nov 20, 2020 87.85 90.04 87.77 88.85 215,375 +0.14(+0.16%)
Nov 19, 2020 87.13 88.82 86.95 88.71 125,425 +1.41(+1.62%)
Nov 18, 2020 88.08 89.07 86.87 87.30 192,061 -0.48(-0.55%)
Nov 17, 2020 87.53 88.31 86.29 87.78 174,845 -0.78(-0.88%)
Nov 16, 2020 86.42 89.33 86.12 88.56 182,354 +3.46(+4.07%)
Nov 13, 2020 84.96 86.52 84.41 85.10 163,559 +1.79(+2.15%)
Nov 12, 2020 85.09 85.16 82.40 83.30 264,120 -1.87(-2.20%)
Nov 11, 2020 84.17 85.88 84.17 85.18 279,239 +1.92(+2.31%)
Nov 10, 2020 85.41 87.01 82.35 83.25 318,141 -2.26(-2.64%)
Nov 09, 2020 84.06 88.88 84.06 85.51 433,141 +3.19(+3.87%)
Nov 06, 2020 82.84 83.33 80.89 82.33 214,665 -0.52(-0.63%)
Nov 05, 2020 78.88 83.26 78.29 82.85 461,576 +7.80(+10.39%)
Nov 04, 2020 71.81 75.28 70.73 75.05 279,454 +3.41(+4.76%)
Nov 03, 2020 68.76 72.24 68.05 71.64 183,171 +2.82(+4.10%)
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.