Skip to main content

Advanced Energy (NQ: AEIS )

101.47 -0.55 (-0.54%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 86.25 86.96 84.30 85.10 181,783 -0.24(-0.28%)
Dec 30, 2022 84.44 85.67 83.89 85.34 106,004 +0.05(+0.06%)
Dec 29, 2022 83.54 85.49 83.36 85.29 134,138 +2.96(+3.60%)
Dec 28, 2022 83.52 83.89 81.60 82.33 120,496 -1.21(-1.45%)
Dec 27, 2022 83.51 83.86 81.97 83.54 106,942 +0.25(+0.30%)
Dec 23, 2022 83.04 83.86 81.67 83.29 149,427 +0.44(+0.53%)
Dec 22, 2022 85.15 85.15 81.39 82.86 195,814 -3.57(-4.13%)
Dec 21, 2022 85.94 87.33 85.31 86.43 186,313 +1.23(+1.45%)
Dec 20, 2022 84.47 86.33 84.43 85.19 213,380 +0.81(+0.96%)
Dec 19, 2022 88.58 88.58 84.12 84.39 208,048 -4.00(-4.53%)
Dec 16, 2022 87.89 89.69 87.11 88.39 460,858 -0.92(-1.02%)
Dec 15, 2022 91.76 92.02 87.75 89.30 277,428 -4.13(-4.42%)
Dec 14, 2022 93.78 95.65 92.71 93.43 148,953 -0.94(-0.99%)
Dec 13, 2022 94.75 96.82 93.28 94.37 212,647 +2.84(+3.10%)
Dec 12, 2022 90.72 92.64 89.78 91.53 228,742 +1.28(+1.42%)
Dec 09, 2022 90.58 91.64 89.94 90.25 117,916 -0.79(-0.86%)
Dec 08, 2022 90.08 91.28 89.04 91.03 126,039 +1.60(+1.79%)
Dec 07, 2022 88.87 90.34 87.71 89.43 111,589 +0.38(+0.42%)
Dec 06, 2022 89.73 90.29 87.79 89.05 141,293 -1.08(-1.20%)
Dec 05, 2022 91.86 91.86 88.68 90.14 219,341 -2.06(-2.23%)
Dec 02, 2022 90.82 93.10 90.32 92.20 141,850 -0.46(-0.49%)
Dec 01, 2022 92.36 93.02 90.10 92.65 161,780 +0.49(+0.53%)
Nov 30, 2022 88.60 92.32 86.68 92.17 229,038 +4.19(+4.76%)
Nov 29, 2022 88.24 89.30 87.98 87.98 96,364 -0.26(-0.29%)
Nov 28, 2022 89.64 89.74 87.67 88.24 175,191 -2.24(-2.47%)
Nov 25, 2022 91.55 91.98 90.45 90.48 60,601 -1.07(-1.17%)
Nov 23, 2022 90.54 91.64 90.54 91.55 114,129 +1.10(+1.22%)
Nov 22, 2022 89.64 90.78 88.28 90.45 131,574 +1.41(+1.59%)
Nov 21, 2022 88.31 89.32 87.58 89.03 119,645 +0.19(+0.21%)
Nov 18, 2022 89.58 89.88 87.55 88.84 148,838 +1.34(+1.53%)
Nov 17, 2022 86.90 88.04 86.22 87.50 303,855 -1.57(-1.76%)
Nov 16, 2022 91.59 91.72 88.77 89.07 278,355 -3.63(-3.91%)
Nov 15, 2022 91.56 94.24 90.74 92.70 238,521 +3.15(+3.52%)
Nov 14, 2022 91.18 92.31 89.30 89.55 156,085 -2.27(-2.47%)
Nov 11, 2022 87.51 92.74 85.95 91.81 397,292 +4.88(+5.61%)
Nov 10, 2022 86.31 87.54 84.32 86.93 205,250 +5.48(+6.72%)
Nov 09, 2022 81.17 82.60 80.72 81.46 109,462 -0.77(-0.93%)
Nov 08, 2022 82.78 84.12 80.95 82.22 158,469 +0.53(+0.64%)
Nov 07, 2022 83.02 83.03 80.11 81.70 210,546 -0.78(-0.95%)
Nov 04, 2022 82.78 83.88 81.16 82.48 252,242 +2.54(+3.18%)
Nov 03, 2022 79.18 81.47 78.75 79.94 298,395 +0.18(+0.22%)
Nov 02, 2022 79.50 85.89 78.65 79.76 725,710 +0.48(+0.60%)
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.