Advanced Energy (NQ: AEIS )

98.94 -0.03 (-0.03%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 109.57 111.17 108.38 108.68 207,562 -4.14(-3.67%)
Apr 29, 2021 116.96 116.96 111.96 112.82 116,043 -2.13(-1.85%)
Apr 28, 2021 114.64 115.33 113.51 114.95 139,622 -0.81(-0.70%)
Apr 27, 2021 117.98 119.17 115.46 115.76 135,189 -2.20(-1.86%)
Apr 26, 2021 115.56 118.34 115.56 117.95 253,001 +3.25(+2.84%)
Apr 23, 2021 111.86 116.22 111.79 114.70 177,823 +3.50(+3.14%)
Apr 22, 2021 113.64 114.15 109.84 111.20 307,388 -2.24(-1.97%)
Apr 21, 2021 106.93 113.60 105.97 113.44 190,340 +7.77(+7.36%)
Apr 20, 2021 111.08 111.17 104.68 105.67 255,209 -4.65(-4.22%)
Apr 19, 2021 113.95 115.46 108.33 110.32 176,597 -4.71(-4.09%)
Apr 16, 2021 114.55 115.57 113.64 115.03 205,228 +0.95(+0.83%)
Apr 15, 2021 114.13 114.20 111.14 114.08 194,398 +2.45(+2.20%)
Apr 14, 2021 112.43 115.26 111.21 111.63 195,929 -1.34(-1.19%)
Apr 13, 2021 118.25 118.76 111.57 112.97 192,098 -4.80(-4.07%)
Apr 12, 2021 117.10 118.27 116.09 117.77 208,204 +1.06(+0.91%)
Apr 09, 2021 115.66 116.98 114.50 116.70 161,076 -0.14(-0.12%)
Apr 08, 2021 118.55 118.55 114.98 116.84 191,008 +0.91(+0.78%)
Apr 07, 2021 117.34 117.44 114.76 115.93 134,204 -1.84(-1.56%)
Apr 06, 2021 118.04 119.61 115.82 117.78 224,280 -0.78(-0.66%)
Apr 05, 2021 118.23 120.56 115.86 118.56 401,531 +3.58(+3.11%)
Apr 01, 2021 110.13 115.61 109.95 114.98 348,948 +7.42(+6.90%)
Mar 31, 2021 106.39 108.93 105.51 107.56 445,729 +3.14(+3.01%)
Mar 30, 2021 104.70 106.63 102.01 104.42 395,370 -1.53(-1.44%)
Mar 29, 2021 107.70 108.84 104.47 105.94 380,873 -3.47(-3.17%)
Mar 26, 2021 101.61 109.83 101.61 109.41 282,264 +8.84(+8.79%)
Mar 25, 2021 98.51 102.10 97.95 100.57 287,127 +0.25(+0.25%)
Mar 24, 2021 102.50 106.31 100.19 100.33 441,037 +1.44(+1.46%)
Mar 23, 2021 103.04 103.04 97.65 98.89 266,047 -4.43(-4.29%)
Mar 22, 2021 104.06 105.80 102.42 103.32 169,478 +1.54(+1.51%)
Mar 19, 2021 102.36 102.99 100.09 101.79 943,318 -0.86(-0.83%)
Mar 18, 2021 106.89 107.43 101.56 102.64 187,645 -5.87(-5.41%)
Mar 17, 2021 105.42 108.86 102.47 108.52 237,648 +2.63(+2.48%)
Mar 16, 2021 107.98 109.05 105.11 105.88 286,114 -0.52(-0.49%)
Mar 15, 2021 104.14 106.44 103.19 106.41 168,979 +1.62(+1.55%)
Mar 12, 2021 104.96 105.55 103.55 104.78 143,822 -2.31(-2.16%)
Mar 11, 2021 105.30 107.14 103.77 107.10 158,940 +4.86(+4.75%)
Mar 10, 2021 104.12 105.41 101.97 102.24 168,656 -0.20(-0.19%)
Mar 09, 2021 97.96 103.90 97.96 102.44 316,058 +7.53(+7.93%)
Mar 08, 2021 101.30 101.30 94.77 94.91 319,810 -5.78(-5.74%)
Mar 05, 2021 101.47 101.47 94.99 100.69 243,898 +2.18(+2.21%)
Mar 04, 2021 103.38 104.13 97.06 98.51 419,455 -5.19(-5.01%)
Mar 03, 2021 106.23 108.09 103.57 103.71 161,879 -1.66(-1.57%)
Mar 02, 2021 110.48 110.48 105.04 105.36 326,389 -4.37(-3.98%)
Mar 01, 2021 106.60 109.83 104.44 109.73 239,260 +6.82(+6.63%)
Feb 26, 2021 101.60 104.46 98.11 102.91 382,544 +3.10(+3.11%)
Feb 25, 2021 106.28 106.50 99.52 99.81 243,514 -7.39(-6.89%)
Feb 24, 2021 102.78 107.51 101.48 107.19 389,645 +4.84(+4.73%)
Feb 23, 2021 99.51 103.19 95.71 102.36 433,393 -0.40(-0.39%)
Feb 22, 2021 104.95 105.17 100.96 102.76 350,480 -4.14(-3.87%)
Feb 19, 2021 106.07 108.87 105.52 106.90 335,246 +2.49(+2.39%)
Feb 18, 2021 107.31 107.78 104.23 104.41 202,167 -4.46(-4.10%)
Feb 17, 2021 107.14 109.06 104.74 108.86 300,997 -0.39(-0.36%)
Feb 16, 2021 109.31 110.62 107.64 109.26 354,072 +1.94(+1.81%)
Feb 12, 2021 105.88 108.02 105.11 107.32 333,226 +0.96(+0.91%)
Feb 11, 2021 105.32 108.75 103.60 106.36 563,379 +2.62(+2.52%)
Feb 10, 2021 108.12 111.71 102.62 103.74 677,233 -9.30(-8.23%)
Feb 09, 2021 113.89 113.89 111.67 113.04 297,575 -1.27(-1.11%)
Feb 08, 2021 113.01 114.94 111.87 114.31 279,892 +2.92(+2.63%)
Feb 05, 2021 112.80 112.80 109.95 111.39 180,429 +0.13(+0.12%)
Feb 04, 2021 107.00 111.52 106.39 111.26 297,393 +4.18(+3.91%)
Feb 03, 2021 110.52 110.52 106.12 107.07 233,996 -2.98(-2.71%)
Feb 02, 2021 108.80 110.39 107.44 110.06 298,156 +3.19(+2.98%)
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.