Skip to main content

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 (%)
Oct 31, 2023 86.59 88.00 85.43 87.08 297,299 +0.69(+0.80%)
Oct 30, 2023 88.21 88.46 85.04 86.39 239,672 -1.26(-1.43%)
Oct 27, 2023 88.48 89.15 86.85 87.65 268,410 -0.57(-0.64%)
Oct 26, 2023 88.29 90.69 87.69 88.22 374,752 +0.61(+0.69%)
Oct 25, 2023 89.79 90.72 87.50 87.61 297,772 -2.98(-3.29%)
Oct 24, 2023 90.08 92.48 89.32 90.60 279,797 +1.48(+1.66%)
Oct 23, 2023 89.99 91.60 88.21 89.12 420,572 -1.58(-1.74%)
Oct 20, 2023 92.64 93.39 90.65 90.70 352,296 -1.67(-1.80%)
Oct 19, 2023 95.98 98.54 92.13 92.36 346,921 -3.02(-3.17%)
Oct 18, 2023 95.91 96.47 93.87 95.39 219,752 -2.08(-2.13%)
Oct 17, 2023 95.93 98.37 95.08 97.46 286,900 +0.40(+0.41%)
Oct 16, 2023 96.18 98.06 95.70 97.06 247,835 +2.00(+2.10%)
Oct 13, 2023 100.77 100.77 94.77 95.07 408,040 -5.53(-5.50%)
Oct 12, 2023 101.91 104.67 99.96 100.60 250,203 -0.43(-0.42%)
Oct 11, 2023 101.79 103.68 100.27 101.03 288,545 -0.87(-0.85%)
Oct 10, 2023 99.37 102.53 98.83 101.89 397,398 +2.66(+2.69%)
Oct 09, 2023 97.97 99.90 96.35 99.23 129,799 +0.61(+0.62%)
Oct 06, 2023 96.73 99.22 96.28 98.62 202,037 +1.14(+1.17%)
Oct 05, 2023 99.41 99.93 97.26 97.48 201,495 -1.50(-1.51%)
Oct 04, 2023 99.06 100.53 98.46 98.98 177,641 +0.23(+0.23%)
Oct 03, 2023 101.60 102.63 98.22 98.75 248,736 -3.27(-3.21%)
Oct 02, 2023 103.05 104.35 101.78 102.02 373,993 -0.89(-0.86%)
Sep 29, 2023 103.30 104.23 100.62 102.91 237,402 +0.76(+0.74%)
Sep 28, 2023 99.47 103.80 99.47 102.15 309,108 +2.26(+2.27%)
Sep 27, 2023 99.47 100.72 98.49 99.89 266,697 +1.40(+1.42%)
Sep 26, 2023 99.93 99.94 97.74 98.49 136,403 -1.82(-1.81%)
Sep 25, 2023 98.83 100.75 99.97 100.31 112,383 +0.89(+0.89%)
Sep 22, 2023 100.42 101.35 99.12 99.42 157,687 -0.64(-0.64%)
Sep 21, 2023 99.67 101.79 99.16 100.06 248,197 -0.57(-0.57%)
Sep 20, 2023 102.28 102.74 100.23 100.63 122,386 -0.95(-0.93%)
Sep 19, 2023 103.13 104.31 101.52 101.57 148,356 -1.65(-1.59%)
Sep 18, 2023 103.69 104.85 102.63 103.22 305,585 -1.15(-1.10%)
Sep 15, 2023 105.67 105.67 102.85 104.37 658,810 -2.09(-1.96%)
Sep 14, 2023 104.95 106.79 103.54 106.45 364,778 +2.32(+2.22%)
Sep 13, 2023 102.52 107.28 102.51 104.14 240,176 +0.88(+0.85%)
Sep 12, 2023 103.94 105.69 102.70 103.26 267,270 -0.76(-0.73%)
Sep 11, 2023 105.64 105.98 103.66 104.02 383,251 +0.12(+0.12%)
Sep 08, 2023 106.23 107.49 102.71 103.90 1,909,496 -1.63(-1.54%)
Sep 07, 2023 109.80 109.80 104.50 105.53 599,305 -8.58(-7.52%)
Sep 06, 2023 113.93 116.84 113.03 114.11 101,352 +0.09(+0.08%)
Sep 05, 2023 116.77 117.95 112.05 114.02 173,465 -3.89(-3.30%)
Sep 01, 2023 118.24 119.44 117.34 117.91 115,446 +0.08(+0.07%)
Aug 31, 2023 117.83 119.29 117.71 117.83 185,926 -0.06(-0.05%)
Aug 30, 2023 116.56 119.06 116.55 117.89 87,795 +0.65(+0.55%)
Aug 29, 2023 113.47 117.80 112.05 117.24 122,542 +3.53(+3.11%)
Aug 28, 2023 112.40 114.88 112.40 113.71 113,542 +1.42(+1.26%)
Aug 25, 2023 112.53 113.42 110.32 112.29 106,942 +0.14(+0.12%)
Aug 24, 2023 116.06 116.06 111.90 112.15 136,217 -2.94(-2.56%)
Aug 23, 2023 113.30 116.03 112.42 115.10 96,611 +1.89(+1.67%)
Aug 22, 2023 114.13 114.33 112.32 113.21 112,450 +0.38(+0.34%)
Aug 21, 2023 111.26 113.53 110.34 112.83 138,573 +1.68(+1.51%)
Aug 18, 2023 108.10 112.11 106.27 111.15 144,850 +1.60(+1.46%)
Aug 17, 2023 112.12 115.63 109.48 109.56 107,210 -1.86(-1.67%)
Aug 16, 2023 112.61 114.67 109.50 111.42 195,800 -1.22(-1.08%)
Aug 15, 2023 112.24 112.83 111.59 112.64 136,013 -0.16(-0.14%)
Aug 14, 2023 111.18 113.04 110.22 112.80 119,095 +1.27(+1.14%)
Aug 11, 2023 112.58 113.40 111.32 111.53 191,367 -1.82(-1.61%)
Aug 10, 2023 113.96 116.10 112.72 113.36 101,434 -0.14(-0.12%)
Aug 09, 2023 114.04 114.30 112.46 113.50 97,123 -1.20(-1.04%)
Aug 08, 2023 114.66 115.37 113.05 114.69 159,309 -0.74(-0.64%)
Aug 07, 2023 114.14 116.29 113.32 115.43 217,104 +2.86(+2.54%)
Aug 04, 2023 118.59 119.30 111.26 112.57 345,078 -9.68(-7.92%)
Aug 03, 2023 122.10 124.37 120.69 122.25 329,525 -0.57(-0.46%)
Aug 02, 2023 123.64 124.94 122.28 122.82 390,366 -2.84(-2.26%)
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.