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 (%)
Dec 29, 2023 110.17 111.15 108.10 108.62 170,761 -1.91(-1.73%)
Dec 28, 2023 111.61 112.09 110.17 110.53 113,427 -1.35(-1.20%)
Dec 27, 2023 113.07 113.07 111.29 111.88 139,141 -0.49(-0.44%)
Dec 26, 2023 111.02 112.97 109.89 112.36 105,492 +1.93(+1.75%)
Dec 22, 2023 110.54 111.50 107.46 110.43 116,909 +0.71(+0.65%)
Dec 21, 2023 109.10 110.21 107.70 109.72 187,777 +1.93(+1.79%)
Dec 20, 2023 109.49 112.20 107.67 107.79 305,684 -2.14(-1.95%)
Dec 19, 2023 109.69 110.93 109.61 109.93 146,383 +1.14(+1.05%)
Dec 18, 2023 109.67 109.67 107.39 108.80 175,327 -0.39(-0.36%)
Dec 15, 2023 111.07 111.33 108.27 109.18 784,453 -1.69(-1.52%)
Dec 14, 2023 106.42 111.66 106.42 110.87 373,770 +6.28(+6.01%)
Dec 13, 2023 99.45 105.09 96.85 104.59 473,019 +5.00(+5.02%)
Dec 12, 2023 98.72 99.83 97.40 99.59 295,899 +0.74(+0.75%)
Dec 11, 2023 96.48 99.14 96.42 98.85 224,497 +2.80(+2.92%)
Dec 08, 2023 98.41 99.96 95.94 96.05 452,933 -2.27(-2.31%)
Dec 07, 2023 95.49 98.39 95.03 98.32 211,698 +3.10(+3.26%)
Dec 06, 2023 94.86 96.74 94.74 95.22 230,841 +1.19(+1.26%)
Dec 05, 2023 95.19 95.19 93.44 94.04 221,977 -1.78(-1.85%)
Dec 04, 2023 94.71 96.09 93.93 95.81 237,468 +0.21(+0.22%)
Dec 01, 2023 94.06 96.35 93.63 95.60 207,968 +0.82(+0.86%)
Nov 30, 2023 96.48 97.22 94.02 94.78 224,980 -2.26(-2.33%)
Nov 29, 2023 98.02 100.11 96.99 97.05 212,132 +0.32(+0.33%)
Nov 28, 2023 95.55 97.45 95.20 96.73 289,856 +0.60(+0.62%)
Nov 27, 2023 95.52 96.68 95.12 96.13 193,146 -0.02(-0.02%)
Nov 24, 2023 95.67 96.53 95.41 96.15 103,487 -0.08(-0.08%)
Nov 22, 2023 96.26 97.31 95.85 96.23 148,408 +1.07(+1.12%)
Nov 21, 2023 95.83 96.44 94.32 95.16 239,531 -1.46(-1.51%)
Nov 20, 2023 95.33 97.12 93.56 96.62 188,764 +1.24(+1.30%)
Nov 17, 2023 95.43 96.10 93.93 95.38 245,479 +0.64(+0.67%)
Nov 16, 2023 94.65 95.89 93.46 94.74 241,016 -0.62(-0.65%)
Nov 15, 2023 93.82 98.21 93.75 95.36 431,807 +1.60(+1.71%)
Nov 14, 2023 90.72 93.80 90.42 93.76 241,685 +6.48(+7.43%)
Nov 13, 2023 88.71 88.73 87.27 87.27 141,533 -1.83(-2.06%)
Nov 10, 2023 85.54 89.24 84.97 89.11 250,562 +4.11(+4.84%)
Nov 09, 2023 87.29 87.36 84.93 84.99 156,512 -1.40(-1.63%)
Nov 08, 2023 87.38 88.31 85.63 86.40 141,203 -0.81(-0.93%)
Nov 07, 2023 88.83 88.90 86.60 87.20 255,140 -2.29(-2.56%)
Nov 06, 2023 91.16 91.61 88.33 89.49 229,725 -1.90(-2.08%)
Nov 03, 2023 89.77 92.50 89.77 91.40 345,761 +3.47(+3.94%)
Nov 02, 2023 86.04 88.66 85.23 87.93 354,042 +3.66(+4.34%)
Nov 01, 2023 87.05 87.05 81.55 84.27 567,247 -2.65(-3.05%)
Oct 31, 2023 86.44 87.84 85.27 86.92 297,841 +0.69(+0.80%)
Oct 30, 2023 88.05 88.29 84.88 86.24 240,109 -1.26(-1.43%)
Oct 27, 2023 88.32 88.99 86.70 87.49 268,899 -0.57(-0.64%)
Oct 26, 2023 88.13 90.52 87.53 88.06 375,436 +0.61(+0.69%)
Oct 25, 2023 89.62 90.56 87.34 87.45 298,315 -2.98(-3.29%)
Oct 24, 2023 89.91 92.31 89.16 90.43 280,307 +1.47(+1.66%)
Oct 23, 2023 89.82 91.44 88.05 88.96 421,339 -1.57(-1.74%)
Oct 20, 2023 92.47 93.22 90.48 90.53 352,938 -1.66(-1.80%)
Oct 19, 2023 95.81 98.36 91.97 92.19 347,553 -3.02(-3.17%)
Oct 18, 2023 95.73 96.30 93.70 95.21 220,153 -2.07(-2.13%)
Oct 17, 2023 95.75 98.19 94.90 97.28 287,423 +0.40(+0.41%)
Oct 16, 2023 96.01 97.88 95.52 96.89 248,287 +1.99(+2.10%)
Oct 13, 2023 100.58 100.58 94.60 94.89 408,784 -5.52(-5.50%)
Oct 12, 2023 101.73 104.48 99.78 100.41 250,659 -0.43(-0.42%)
Oct 11, 2023 101.61 103.49 100.09 100.84 289,071 -0.87(-0.85%)
Oct 10, 2023 99.19 102.34 98.65 101.71 398,123 +2.66(+2.69%)
Oct 09, 2023 97.79 99.72 96.17 99.05 130,035 +0.61(+0.62%)
Oct 06, 2023 96.56 99.04 96.10 98.44 202,405 +1.14(+1.17%)
Oct 05, 2023 99.23 99.75 97.09 97.30 201,862 -1.49(-1.51%)
Oct 04, 2023 98.88 100.34 98.28 98.80 177,965 +0.23(+0.23%)
Oct 03, 2023 101.42 102.44 98.04 98.57 249,189 -3.27(-3.21%)
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.