Skip to main content

Advanced Energy (NQ: AEIS )

93.44 -1.82 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 93.52 94.76 92.89 93.44 120,301 -1.82(-1.91%)
Jan 26, 2023 95.68 96.25 92.32 95.26 156,555 +0.38(+0.40%)
Jan 25, 2023 94.52 96.16 93.50 94.88 146,132 -0.36(-0.38%)
Jan 24, 2023 95.33 95.67 94.24 95.24 80,560 -0.51(-0.53%)
Jan 23, 2023 92.96 96.32 92.88 95.75 172,108 +3.84(+4.18%)
Jan 20, 2023 91.17 92.17 90.01 91.91 107,191 +2.07(+2.30%)
Jan 19, 2023 91.98 91.98 88.76 89.84 142,502 -2.90(-3.13%)
Jan 18, 2023 93.39 95.79 92.62 92.74 132,330 +0.33(+0.36%)
Jan 17, 2023 93.19 93.70 91.85 92.41 83,475 -0.59(-0.63%)
Jan 13, 2023 92.88 93.83 92.72 93.00 162,458 -1.00(-1.06%)
Jan 12, 2023 92.96 94.00 91.08 94.00 162,113 +1.69(+1.83%)
Jan 11, 2023 92.15 93.20 90.04 92.31 198,742 -0.38(-0.41%)
Jan 10, 2023 92.43 93.50 91.21 92.69 206,249 +0.42(+0.46%)
Jan 09, 2023 92.32 93.98 91.52 92.27 196,666 +1.02(+1.12%)
Jan 06, 2023 87.40 91.28 86.84 91.25 159,619 +5.16(+5.99%)
Jan 05, 2023 86.64 87.36 84.40 86.09 124,967 -0.55(-0.63%)
Jan 04, 2023 86.44 87.54 85.84 86.64 129,941 +1.10(+1.29%)
Jan 03, 2023 86.69 87.41 84.73 85.54 180,856 -0.24(-0.28%)
Dec 30, 2022 84.87 86.11 84.33 85.78 105,464 +0.05(+0.06%)
Dec 29, 2022 83.97 85.93 83.79 85.73 133,454 +2.98(+3.60%)
Dec 28, 2022 83.95 84.32 82.02 82.75 119,882 -1.22(-1.45%)
Dec 27, 2022 83.94 84.29 82.39 83.97 106,397 +0.25(+0.30%)
Dec 23, 2022 83.47 84.30 82.08 83.72 148,665 +0.44(+0.53%)
Dec 22, 2022 85.59 85.59 81.81 83.28 194,815 -3.59(-4.13%)
Dec 21, 2022 86.38 87.78 85.75 86.87 185,363 +1.24(+1.45%)
Dec 20, 2022 84.90 86.78 84.86 85.63 212,292 +0.81(+0.95%)
Dec 19, 2022 89.03 89.03 84.55 84.82 206,987 -4.02(-4.52%)
Dec 16, 2022 88.34 90.15 87.56 88.84 458,507 -0.92(-1.02%)
Dec 15, 2022 92.23 92.50 88.20 89.76 276,013 -4.15(-4.42%)
Dec 14, 2022 94.26 96.14 93.19 93.91 148,194 -0.94(-0.99%)
Dec 13, 2022 95.24 97.32 93.76 94.85 211,563 +2.85(+3.10%)
Dec 12, 2022 91.19 93.11 90.25 92.00 227,575 +1.29(+1.42%)
Dec 09, 2022 91.04 92.11 90.40 90.71 117,315 -0.79(-0.86%)
Dec 08, 2022 90.54 91.75 89.50 91.50 125,396 +1.61(+1.79%)
Dec 07, 2022 89.33 90.81 88.16 89.89 111,020 +0.38(+0.42%)
Dec 06, 2022 90.19 90.75 88.24 89.51 140,573 -1.09(-1.20%)
Dec 05, 2022 92.33 92.33 89.13 90.60 218,222 -2.07(-2.23%)
Dec 02, 2022 91.29 93.58 90.78 92.67 141,127 -0.46(-0.49%)
Dec 01, 2022 92.83 93.50 90.56 93.13 160,955 +0.49(+0.53%)
Nov 30, 2022 89.05 92.79 87.12 92.64 227,870 +4.21(+4.76%)
Nov 29, 2022 88.69 89.76 88.43 88.43 95,873 -0.26(-0.29%)
Nov 28, 2022 90.10 90.20 88.12 88.69 174,298 -2.25(-2.47%)
Nov 25, 2022 92.02 92.45 90.91 90.94 60,292 -1.08(-1.17%)
Nov 23, 2022 91.00 92.11 91.00 92.02 113,547 +1.11(+1.22%)
Nov 22, 2022 90.10 91.25 88.73 90.91 130,903 +1.42(+1.59%)
Nov 21, 2022 88.76 89.78 88.03 89.49 119,035 +0.19(+0.21%)
Nov 18, 2022 90.04 90.34 88.00 89.30 148,079 +1.35(+1.53%)
Nov 17, 2022 87.34 88.49 86.66 87.95 302,305 -1.58(-1.76%)
Nov 16, 2022 92.06 92.20 89.23 89.53 276,935 -3.65(-3.91%)
Nov 15, 2022 92.03 94.72 91.21 93.17 237,304 +3.17(+3.52%)
Nov 14, 2022 91.65 92.78 89.76 90.01 155,289 -2.28(-2.47%)
Nov 11, 2022 87.96 93.21 86.39 92.29 395,265 +4.90(+5.61%)
Nov 10, 2022 86.75 87.99 84.75 87.38 204,202 +5.50(+6.72%)
Nov 09, 2022 81.59 83.02 81.14 81.88 108,903 -0.77(-0.93%)
Nov 08, 2022 83.21 84.55 81.37 82.65 157,661 +0.53(+0.64%)
Nov 07, 2022 83.45 83.46 80.52 82.12 209,471 -0.79(-0.95%)
Nov 04, 2022 83.21 84.31 81.57 82.91 250,955 +2.56(+3.18%)
Nov 03, 2022 79.59 81.89 79.16 80.35 296,873 +0.18(+0.22%)
Nov 02, 2022 79.91 86.33 79.05 80.17 722,008 +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.