Skip to main content

Advanced Energy (NQ: AEIS )

101.73 -0.29 (-0.28%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 120.93 125.03 120.93 124.81 336,367 +4.01(+3.32%)
Jul 28, 2023 121.49 122.41 119.82 120.80 152,575 +0.94(+0.78%)
Jul 27, 2023 118.47 121.86 116.70 119.87 332,271 +3.29(+2.82%)
Jul 26, 2023 116.79 117.48 115.75 116.58 158,198 -0.66(-0.56%)
Jul 25, 2023 115.72 117.96 115.72 117.23 167,136 +1.29(+1.11%)
Jul 24, 2023 116.33 117.64 115.31 115.95 91,901 -0.59(-0.50%)
Jul 21, 2023 117.17 118.44 115.78 116.54 231,965 +0.46(+0.40%)
Jul 20, 2023 118.08 118.57 114.70 116.08 219,995 -3.19(-2.68%)
Jul 19, 2023 121.32 121.74 117.69 119.27 181,765 -2.49(-2.05%)
Jul 18, 2023 119.81 121.95 118.94 121.76 170,283 +1.81(+1.51%)
Jul 17, 2023 116.62 120.66 116.49 119.95 239,913 +3.70(+3.18%)
Jul 14, 2023 117.75 117.88 115.37 116.25 172,595 -1.42(-1.20%)
Jul 13, 2023 114.93 117.84 114.35 117.66 279,550 +3.61(+3.17%)
Jul 12, 2023 111.90 114.35 110.82 114.05 301,885 +4.16(+3.78%)
Jul 11, 2023 109.75 111.01 107.45 109.90 165,218 +0.44(+0.40%)
Jul 10, 2023 107.41 109.58 107.41 109.46 138,635 +1.86(+1.73%)
Jul 07, 2023 107.80 109.37 107.55 107.59 167,031 +0.35(+0.33%)
Jul 06, 2023 106.67 107.88 102.58 107.24 120,434 -1.13(-1.04%)
Jul 05, 2023 109.93 110.19 108.29 108.37 134,432 -2.67(-2.41%)
Jul 03, 2023 110.77 111.54 109.37 111.04 61,988 -0.08(-0.07%)
Jun 30, 2023 110.78 112.56 110.78 111.12 125,272 +0.91(+0.82%)
Jun 29, 2023 109.47 110.25 108.15 110.22 140,448 +1.53(+1.41%)
Jun 28, 2023 107.46 109.10 106.98 108.68 125,780 +0.43(+0.40%)
Jun 27, 2023 105.48 108.56 104.71 108.25 124,697 +3.32(+3.16%)
Jun 26, 2023 104.95 106.74 104.80 104.93 164,778 +0.14(+0.13%)
Jun 23, 2023 105.41 106.46 103.89 104.79 338,417 -0.62(-0.59%)
Jun 22, 2023 105.50 106.49 104.43 105.41 206,039 -0.63(-0.59%)
Jun 21, 2023 106.61 107.52 105.39 106.04 138,424 -1.47(-1.36%)
Jun 20, 2023 107.18 108.49 106.81 107.50 172,873 +0.23(+0.21%)
Jun 16, 2023 107.51 107.54 105.27 107.27 677,467 +0.59(+0.55%)
Jun 15, 2023 106.63 107.51 105.13 106.69 199,677 +20.65(+24.00%)
May 08, 2023 86.28 87.56 85.09 86.04 147,289 -0.53(-0.61%)
May 05, 2023 84.75 86.82 84.50 86.56 166,302 +2.86(+3.41%)
May 04, 2023 85.21 86.13 82.61 83.71 337,898 -3.40(-3.90%)
May 03, 2023 87.32 88.74 86.51 87.10 223,340 -0.04(-0.05%)
May 02, 2023 86.63 87.69 86.14 87.14 202,051 +0.02(+0.02%)
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.