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 (%)
Mar 31, 2023 96.12 98.34 96.12 97.61 275,880 +1.41(+1.47%)
Mar 30, 2023 96.51 96.93 95.52 96.19 110,573 +0.60(+0.63%)
Mar 29, 2023 94.24 96.25 94.15 95.59 128,105 +2.52(+2.71%)
Mar 28, 2023 93.18 93.55 91.58 93.07 195,391 -0.73(-0.78%)
Mar 27, 2023 97.11 97.92 93.49 93.80 203,573 -2.77(-2.87%)
Mar 24, 2023 95.40 97.00 93.57 96.57 281,218 -0.09(-0.09%)
Mar 23, 2023 96.86 98.84 95.47 96.66 177,647 +0.87(+0.90%)
Mar 22, 2023 96.62 98.22 95.47 95.79 221,431 -0.98(-1.01%)
Mar 21, 2023 96.38 98.60 95.25 96.77 148,289 +1.38(+1.45%)
Mar 20, 2023 94.09 96.10 93.97 95.39 138,925 +1.95(+2.09%)
Mar 17, 2023 95.62 95.86 92.30 93.43 575,404 -2.54(-2.65%)
Mar 16, 2023 92.89 97.57 91.66 95.97 205,260 +1.88(+2.00%)
Mar 15, 2023 94.45 94.94 91.30 94.09 300,331 -2.71(-2.80%)
Mar 14, 2023 94.19 96.93 92.67 96.80 223,739 +5.15(+5.62%)
Mar 13, 2023 90.87 93.82 88.88 91.65 235,543 -0.60(-0.65%)
Mar 10, 2023 93.98 94.24 91.04 92.25 284,460 -1.98(-2.10%)
Mar 09, 2023 95.08 96.52 93.97 94.23 216,082 -0.69(-0.72%)
Mar 08, 2023 93.23 95.10 93.15 94.92 138,211 +2.28(+2.46%)
Mar 07, 2023 93.28 93.90 92.06 92.64 270,379 -0.68(-0.73%)
Mar 06, 2023 94.35 94.90 92.19 93.31 239,714 -0.89(-0.94%)
Mar 03, 2023 94.63 94.98 93.07 94.20 87,156 +0.21(+0.22%)
Mar 02, 2023 92.13 94.25 90.81 93.99 215,884 +0.90(+0.96%)
Mar 01, 2023 93.06 94.59 92.80 93.09 120,654 +0.39(+0.42%)
Feb 28, 2023 92.65 94.38 92.63 92.71 136,893 -0.06(-0.06%)
Feb 27, 2023 92.61 93.82 92.44 92.77 173,286 +1.27(+1.39%)
Feb 24, 2023 91.12 93.18 90.78 91.49 96,234 -1.22(-1.31%)
Feb 23, 2023 93.25 94.19 90.62 92.71 101,988 +0.63(+0.68%)
Feb 22, 2023 92.53 94.14 91.11 92.08 133,956 -0.31(-0.33%)
Feb 21, 2023 95.07 95.38 92.14 92.39 141,744 -4.36(-4.51%)
Feb 17, 2023 96.90 96.90 94.97 96.75 176,648 -0.11(-0.11%)
Feb 16, 2023 96.01 98.07 95.90 96.86 139,539 -1.03(-1.05%)
Feb 15, 2023 95.00 97.89 94.73 97.89 143,676 +2.44(+2.55%)
Feb 14, 2023 94.42 96.24 93.84 95.45 93,995 +0.33(+0.35%)
Feb 13, 2023 93.67 95.51 93.16 95.12 125,101 +2.03(+2.18%)
Feb 10, 2023 92.34 96.88 91.50 93.09 173,590 +0.46(+0.49%)
Feb 09, 2023 98.18 98.96 91.72 92.63 344,303 -4.13(-4.27%)
Feb 08, 2023 95.62 97.56 95.62 96.76 305,955 -0.41(-0.42%)
Feb 07, 2023 94.97 97.35 94.20 97.17 188,115 +1.86(+1.95%)
Feb 06, 2023 97.28 97.42 95.19 95.31 294,956 -3.35(-3.40%)
Feb 03, 2023 97.79 100.15 97.75 98.66 231,542 -0.28(-0.28%)
Feb 02, 2023 98.19 100.49 97.78 98.94 380,902 +1.32(+1.36%)
Feb 01, 2023 92.65 99.04 92.65 97.62 283,007 +5.34(+5.79%)
Jan 31, 2023 89.44 92.38 89.44 92.27 190,019 +2.54(+2.83%)
Jan 30, 2023 91.95 92.04 89.37 89.74 186,968 -3.23(-3.48%)
Jan 27, 2023 93.05 94.28 92.43 92.97 120,908 -1.81(-1.91%)
Jan 26, 2023 95.20 95.76 91.86 94.78 157,346 +0.38(+0.40%)
Jan 25, 2023 94.04 95.68 93.03 94.40 146,870 -0.36(-0.38%)
Jan 24, 2023 94.85 95.19 93.77 94.76 80,967 -0.51(-0.53%)
Jan 23, 2023 92.49 95.84 92.41 95.27 172,977 +3.82(+4.18%)
Jan 20, 2023 90.71 91.71 89.56 91.45 107,732 +2.06(+2.30%)
Jan 19, 2023 91.52 91.52 88.31 89.39 143,222 -2.89(-3.13%)
Jan 18, 2023 92.92 95.31 92.16 92.27 132,998 +0.33(+0.36%)
Jan 17, 2023 92.72 93.23 91.39 91.95 83,896 -0.59(-0.63%)
Jan 13, 2023 92.41 93.36 92.25 92.53 163,278 -1.00(-1.06%)
Jan 12, 2023 92.49 93.53 90.63 93.53 162,932 +1.68(+1.83%)
Jan 11, 2023 91.69 92.73 89.59 91.85 199,746 -0.38(-0.41%)
Jan 10, 2023 91.97 93.03 90.75 92.22 207,291 +0.42(+0.46%)
Jan 09, 2023 91.86 93.51 91.06 91.81 197,659 +1.01(+1.12%)
Jan 06, 2023 86.96 90.82 86.40 90.79 160,425 +5.13(+5.99%)
Jan 05, 2023 86.20 86.93 83.98 85.66 125,598 -0.55(-0.63%)
Jan 04, 2023 86.01 87.10 85.41 86.20 130,597 +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.