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 (%)
Mar 31, 2023 96.12 98.34 96.12 97.60 275,901 +1.41(+1.47%)
Mar 30, 2023 96.50 96.92 95.52 96.19 110,582 +0.60(+0.63%)
Mar 29, 2023 94.23 96.24 94.14 95.59 128,114 +2.52(+2.71%)
Mar 28, 2023 93.18 93.55 91.57 93.07 195,406 -0.73(-0.78%)
Mar 27, 2023 97.10 97.91 93.49 93.79 203,588 -2.77(-2.87%)
Mar 24, 2023 95.39 96.99 93.57 96.56 281,239 -0.09(-0.09%)
Mar 23, 2023 96.85 98.83 95.46 96.65 177,660 +0.87(+0.90%)
Mar 22, 2023 96.61 98.22 95.46 95.79 221,447 -0.98(-1.01%)
Mar 21, 2023 96.37 98.60 95.24 96.76 148,300 +1.38(+1.45%)
Mar 20, 2023 94.08 96.10 93.96 95.38 138,936 +1.95(+2.09%)
Mar 17, 2023 95.62 95.86 92.30 93.43 575,447 -2.54(-2.65%)
Mar 16, 2023 92.88 97.56 91.65 95.97 205,275 +1.88(+2.00%)
Mar 15, 2023 94.44 94.93 91.30 94.08 300,354 -2.71(-2.80%)
Mar 14, 2023 94.18 96.92 92.66 96.79 223,756 +5.15(+5.62%)
Mar 13, 2023 90.87 93.81 88.88 91.64 235,561 -0.60(-0.65%)
Mar 10, 2023 93.97 94.23 91.04 92.24 284,481 -1.98(-2.10%)
Mar 09, 2023 95.07 96.51 93.96 94.22 216,098 -0.69(-0.72%)
Mar 08, 2023 93.23 95.09 93.15 94.91 138,222 +2.28(+2.46%)
Mar 07, 2023 93.28 93.89 92.05 92.63 270,399 -0.68(-0.73%)
Mar 06, 2023 94.34 94.89 92.18 93.31 239,732 -0.89(-0.94%)
Mar 03, 2023 94.62 94.97 93.07 94.19 87,163 +0.21(+0.22%)
Mar 02, 2023 92.12 94.24 90.81 93.98 215,901 +0.90(+0.96%)
Mar 01, 2023 93.06 94.58 92.79 93.09 120,663 +0.39(+0.42%)
Feb 28, 2023 92.64 94.37 92.62 92.70 136,903 -0.06(-0.06%)
Feb 27, 2023 92.60 93.81 92.43 92.76 173,299 +1.27(+1.39%)
Feb 24, 2023 91.12 93.18 90.78 91.48 96,241 -1.21(-1.31%)
Feb 23, 2023 93.25 94.18 90.62 92.70 101,996 +0.63(+0.68%)
Feb 22, 2023 92.52 94.13 91.11 92.07 133,966 -0.31(-0.33%)
Feb 21, 2023 95.06 95.38 92.13 92.38 141,754 -4.36(-4.51%)
Feb 17, 2023 96.89 96.89 95.06 96.74 176,661 -0.11(-0.11%)
Feb 16, 2023 96.01 98.07 95.90 96.85 139,549 -1.03(-1.05%)
Feb 15, 2023 94.99 97.88 94.72 97.88 143,687 +2.44(+2.55%)
Feb 14, 2023 94.42 96.24 93.83 95.44 94,002 +0.33(+0.35%)
Feb 13, 2023 93.66 95.50 93.15 95.11 125,111 +2.03(+2.18%)
Feb 10, 2023 92.34 96.87 91.49 93.08 173,603 +0.46(+0.49%)
Feb 09, 2023 98.18 98.95 91.71 92.62 344,328 -4.13(-4.27%)
Feb 08, 2023 95.61 97.55 95.61 96.75 305,978 -0.41(-0.42%)
Feb 07, 2023 94.96 97.34 94.19 97.16 188,129 +1.86(+1.95%)
Feb 06, 2023 97.27 97.41 95.18 95.30 294,979 -3.35(-3.40%)
Feb 03, 2023 97.78 100.14 97.74 98.65 231,559 -0.28(-0.28%)
Feb 02, 2023 98.19 100.48 97.77 98.93 380,930 +1.32(+1.36%)
Feb 01, 2023 92.64 99.03 92.64 97.61 283,029 +5.34(+5.79%)
Jan 31, 2023 89.43 92.38 89.43 92.27 190,033 +2.54(+2.83%)
Jan 30, 2023 91.94 92.04 89.36 89.73 186,982 -3.23(-3.48%)
Jan 27, 2023 93.04 94.28 92.42 92.96 120,917 -1.81(-1.91%)
Jan 26, 2023 95.19 95.75 91.85 94.77 157,357 +0.38(+0.40%)
Jan 25, 2023 94.04 95.67 93.02 94.40 146,881 -0.36(-0.38%)
Jan 24, 2023 94.84 95.18 93.76 94.75 80,973 -0.51(-0.53%)
Jan 23, 2023 92.49 95.83 92.41 95.26 172,990 +3.82(+4.18%)
Jan 20, 2023 90.70 91.70 89.55 91.44 107,740 +2.06(+2.30%)
Jan 19, 2023 91.51 91.51 88.30 89.38 143,232 -2.89(-3.13%)
Jan 18, 2023 92.91 95.30 92.15 92.27 133,008 +0.33(+0.36%)
Jan 17, 2023 92.71 93.23 91.38 91.94 83,903 -0.59(-0.63%)
Jan 13, 2023 92.41 93.35 92.24 92.53 163,291 -0.99(-1.06%)
Jan 12, 2023 92.49 93.52 90.62 93.52 162,944 +1.68(+1.83%)
Jan 11, 2023 91.68 92.73 89.58 91.84 199,761 -0.38(-0.41%)
Jan 10, 2023 91.96 93.02 90.74 92.22 207,306 +0.42(+0.46%)
Jan 09, 2023 91.85 93.50 91.05 91.80 197,674 +1.01(+1.12%)
Jan 06, 2023 86.95 90.81 86.40 90.78 160,437 +5.13(+5.99%)
Jan 05, 2023 86.20 86.92 83.97 85.65 125,607 -0.55(-0.63%)
Jan 04, 2023 86.00 87.09 85.40 86.20 130,607 +1.09(+1.29%)
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.