Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 89.80 90.67 86.64 86.65 207,866 -2.44(-2.74%)
Sep 29, 2021 89.11 90.00 88.30 89.09 349,905 +0.19(+0.21%)
Sep 28, 2021 89.56 90.67 88.39 88.90 372,166 -1.71(-1.89%)
Sep 27, 2021 89.17 90.72 88.89 90.61 186,510 +1.12(+1.25%)
Sep 24, 2021 88.65 90.04 87.84 89.49 157,442 -0.05(-0.06%)
Sep 23, 2021 86.54 89.80 86.39 89.54 229,495 +3.01(+3.48%)
Sep 22, 2021 84.61 86.84 84.24 86.53 177,009 +2.83(+3.39%)
Sep 21, 2021 83.81 84.50 81.80 83.69 185,266 +0.62(+0.75%)
Sep 20, 2021 83.53 83.93 81.77 83.07 256,802 -2.88(-3.35%)
Sep 17, 2021 85.65 86.50 84.21 85.96 677,754 +0.59(+0.69%)
Sep 16, 2021 85.79 86.62 85.20 85.36 265,293 -1.23(-1.43%)
Sep 15, 2021 84.64 86.70 83.89 86.60 192,000 +1.92(+2.26%)
Sep 14, 2021 85.84 86.46 84.44 84.68 233,241 -2.29(-2.63%)
Sep 13, 2021 86.77 87.22 84.93 86.97 170,472 +1.05(+1.22%)
Sep 10, 2021 86.06 87.94 85.66 85.93 180,777 +0.84(+0.99%)
Sep 09, 2021 84.67 86.29 84.43 85.09 148,953 +0.22(+0.26%)
Sep 08, 2021 88.21 88.21 84.56 84.87 203,313 -3.44(-3.89%)
Sep 07, 2021 88.32 88.76 87.00 88.31 167,858 +0.33(+0.37%)
Sep 03, 2021 88.69 89.32 87.56 87.98 126,186 -0.80(-0.90%)
Sep 02, 2021 88.49 89.72 88.20 88.78 145,395 +0.27(+0.30%)
Sep 01, 2021 89.42 89.91 87.93 88.51 163,928 -0.53(-0.60%)
Aug 31, 2021 89.43 89.69 87.56 89.05 223,732 -0.28(-0.31%)
Aug 30, 2021 90.61 91.68 89.00 89.32 149,079 -0.62(-0.69%)
Aug 27, 2021 87.04 90.66 87.04 89.95 258,485 +3.34(+3.85%)
Aug 26, 2021 86.70 87.52 85.82 86.61 156,914 -0.08(-0.09%)
Aug 25, 2021 85.67 87.51 85.67 86.69 220,289 +0.92(+1.07%)
Aug 24, 2021 83.21 86.02 83.21 85.77 291,339 +3.22(+3.90%)
Aug 23, 2021 82.31 83.23 81.64 82.55 496,268 +0.86(+1.05%)
Aug 20, 2021 81.55 82.60 81.00 81.69 203,902 -0.34(-0.41%)
Aug 19, 2021 81.95 83.30 81.45 82.03 207,602 -1.28(-1.54%)
Aug 18, 2021 82.99 84.71 82.94 83.31 319,025 +1.57(+1.92%)
Aug 17, 2021 83.48 84.55 80.69 81.74 313,997 -2.70(-3.20%)
Aug 16, 2021 84.79 85.91 84.04 84.44 192,213 -0.98(-1.14%)
Aug 13, 2021 86.06 86.52 83.86 85.42 219,521 -0.17(-0.20%)
Aug 12, 2021 87.33 87.34 84.87 85.59 255,617 -2.59(-2.94%)
Aug 11, 2021 88.54 88.54 86.75 88.18 395,566 -0.19(-0.21%)
Aug 10, 2021 93.74 93.74 88.09 88.37 299,947 -3.37(-3.68%)
Aug 09, 2021 93.40 95.42 91.74 91.74 221,250 -1.15(-1.24%)
Aug 06, 2021 91.09 92.89 89.95 92.89 213,764 +2.14(+2.36%)
Aug 05, 2021 87.58 90.83 86.62 90.75 452,434 +1.63(+1.83%)
Aug 04, 2021 90.59 94.08 88.47 89.13 523,504 -12.31(-12.13%)
Aug 03, 2021 102.34 103.08 98.90 101.44 198,368 -0.15(-0.15%)
Aug 02, 2021 103.39 105.15 101.48 101.58 114,641 -0.74(-0.72%)
Jul 30, 2021 99.82 103.46 99.46 102.32 135,277 +1.41(+1.40%)
Jul 29, 2021 99.72 102.09 98.73 100.91 160,909 +0.67(+0.67%)
Jul 28, 2021 97.09 101.24 96.64 100.24 170,352 +4.01(+4.17%)
Jul 27, 2021 97.98 98.46 93.86 96.23 201,155 -2.58(-2.62%)
Jul 26, 2021 100.06 101.50 98.68 98.81 132,526 -1.14(-1.14%)
Jul 23, 2021 100.38 100.77 99.49 99.96 135,426 +0.27(+0.27%)
Jul 22, 2021 101.19 101.88 98.99 99.69 122,217 -2.19(-2.15%)
Jul 21, 2021 98.64 102.56 97.84 101.88 239,603 +3.97(+4.06%)
Jul 20, 2021 94.18 99.27 93.33 97.90 236,216 +4.61(+4.94%)
Jul 19, 2021 92.09 94.77 90.55 93.30 301,853 -1.58(-1.66%)
Jul 16, 2021 99.59 99.71 94.87 94.88 245,415 -3.73(-3.78%)
Jul 15, 2021 101.31 101.32 96.99 98.61 192,583 -3.17(-3.11%)
Jul 14, 2021 105.90 106.88 101.45 101.77 180,937 -3.09(-2.94%)
Jul 13, 2021 105.63 106.69 104.45 104.86 159,873 -1.37(-1.29%)
Jul 12, 2021 105.33 106.40 104.36 106.23 172,194 +1.02(+0.97%)
Jul 09, 2021 105.26 106.37 104.19 105.21 217,976 -0.08(-0.08%)
Jul 08, 2021 105.29 106.52 102.52 105.29 164,707 -2.88(-2.66%)
Jul 07, 2021 109.13 110.30 107.05 108.17 199,152 -0.31(-0.29%)
Jul 06, 2021 108.08 108.55 105.83 108.49 271,843 +0.50(+0.47%)
Jul 02, 2021 110.74 111.07 107.66 107.98 162,018 -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.