Skip to main content

Advanced Energy (NQ: AEIS )

108.53 +0.76 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 95.45 95.45 95.45 346,141 -0.21(-0.22%)
Dec 30, 2020 95.43 97.11 95.04 95.66 346,141 +1.90(+2.03%)
Dec 29, 2020 97.32 97.32 93.21 93.76 152,033 -3.01(-3.11%)
Dec 28, 2020 98.46 99.39 96.66 96.77 154,791 -0.58(-0.60%)
Dec 24, 2020 97.13 97.38 95.59 97.35 113,581 +1.69(+1.77%)
Dec 23, 2020 96.58 98.04 95.56 95.66 164,389 -0.75(-0.78%)
Dec 22, 2020 96.81 98.10 96.11 96.40 187,441 +0.37(+0.39%)
Dec 21, 2020 95.70 96.92 94.89 96.03 210,286 -1.21(-1.25%)
Dec 18, 2020 99.63 100.13 96.58 97.24 531,841 -1.80(-1.82%)
Dec 17, 2020 99.70 100.44 97.36 99.04 213,429 +0.56(+0.57%)
Dec 16, 2020 99.61 100.01 96.58 98.48 228,155 -0.43(-0.44%)
Dec 15, 2020 102.77 102.77 98.28 98.91 273,961 -0.33(-0.34%)
Dec 14, 2020 98.01 99.96 97.37 99.25 222,599 +2.68(+2.77%)
Dec 11, 2020 95.29 98.04 94.49 96.57 201,967 +0.47(+0.49%)
Dec 10, 2020 95.22 96.35 94.14 96.10 200,031 +0.22(+0.23%)
Dec 09, 2020 101.54 102.79 94.92 95.88 344,923 -4.84(-4.81%)
Dec 08, 2020 98.15 101.04 98.12 100.72 349,414 +2.13(+2.16%)
Dec 07, 2020 99.90 100.37 98.26 98.60 541,297 -0.74(-0.74%)
Dec 04, 2020 96.54 100.27 96.54 99.34 451,480 +2.96(+3.07%)
Dec 03, 2020 98.99 99.78 96.13 96.37 255,357 -2.05(-2.08%)
Dec 02, 2020 98.43 98.48 96.58 98.42 262,044 +0.24(+0.24%)
Dec 01, 2020 96.01 99.15 95.72 98.19 449,616 +3.24(+3.41%)
Nov 30, 2020 95.85 96.35 93.92 94.95 265,052 -0.91(-0.94%)
Nov 27, 2020 93.02 96.10 93.02 95.85 92,957 +2.93(+3.16%)
Nov 25, 2020 95.87 97.10 92.72 92.92 275,724 -1.79(-1.89%)
Nov 24, 2020 94.35 96.18 92.77 94.71 228,412 +1.71(+1.84%)
Nov 23, 2020 89.60 93.22 89.38 93.00 231,241 +4.32(+4.87%)
Nov 20, 2020 87.68 89.87 87.60 88.68 215,784 +0.14(+0.16%)
Nov 19, 2020 86.96 88.65 86.79 88.54 125,663 +1.41(+1.62%)
Nov 18, 2020 87.91 88.90 86.70 87.13 192,425 -0.48(-0.55%)
Nov 17, 2020 87.37 88.15 86.13 87.61 175,177 -0.78(-0.88%)
Nov 16, 2020 86.26 89.16 85.96 88.39 182,700 +3.45(+4.07%)
Nov 13, 2020 84.80 86.35 84.25 84.94 163,870 +1.79(+2.15%)
Nov 12, 2020 84.93 85.00 82.24 83.15 264,622 -1.87(-2.20%)
Nov 11, 2020 84.01 85.71 84.01 85.02 279,769 +1.92(+2.31%)
Nov 10, 2020 85.25 86.85 82.19 83.10 318,745 -2.25(-2.64%)
Nov 09, 2020 83.90 88.71 83.90 85.35 433,964 +3.18(+3.87%)
Nov 06, 2020 82.68 83.17 80.73 82.17 215,073 -0.52(-0.63%)
Nov 05, 2020 78.73 83.11 78.14 82.69 462,453 +7.79(+10.39%)
Nov 04, 2020 71.68 75.13 70.60 74.91 279,985 +3.41(+4.76%)
Nov 03, 2020 68.63 72.10 67.92 71.50 183,519 +2.82(+4.10%)
Nov 02, 2020 67.53 69.39 67.27 68.69 178,499 +2.27(+3.42%)
Oct 30, 2020 67.14 68.27 65.66 66.41 209,079 -1.53(-2.25%)
Oct 29, 2020 66.06 68.60 65.19 67.94 251,697 +1.73(+2.62%)
Oct 28, 2020 67.22 67.41 65.60 66.21 242,336 -2.20(-3.22%)
Oct 27, 2020 68.62 69.01 67.87 68.41 182,719 -0.64(-0.93%)
Oct 26, 2020 70.39 70.69 67.49 69.05 218,744 -2.30(-3.23%)
Oct 23, 2020 72.13 72.55 71.15 71.35 124,655 -0.82(-1.13%)
Oct 22, 2020 71.50 72.67 70.94 72.17 233,049 +0.49(+0.69%)
Oct 21, 2020 71.86 72.77 71.15 71.68 218,557 +0.22(+0.30%)
Oct 20, 2020 72.79 73.03 71.20 71.46 187,283 -0.57(-0.79%)
Oct 19, 2020 72.53 73.52 71.73 72.03 160,699 -0.08(-0.11%)
Oct 16, 2020 71.73 73.73 71.09 72.11 378,333 +0.27(+0.37%)
Oct 15, 2020 69.76 71.98 67.46 71.85 160,218 +0.86(+1.21%)
Oct 14, 2020 71.40 71.96 70.17 70.99 172,935 -0.04(-0.06%)
Oct 13, 2020 70.64 71.40 70.16 71.03 244,099 +0.42(+0.60%)
Oct 12, 2020 70.11 70.64 69.01 70.61 240,301 +1.31(+1.89%)
Oct 09, 2020 68.07 69.40 67.40 69.30 222,184 +2.36(+3.53%)
Oct 08, 2020 66.73 67.70 66.32 66.93 171,742 +0.92(+1.39%)
Oct 07, 2020 65.68 66.73 65.05 66.02 386,709 +1.29(+1.99%)
Oct 06, 2020 65.58 67.03 63.70 64.73 546,507 +1.05(+1.65%)
Oct 05, 2020 61.41 63.72 61.41 63.68 215,315 +2.92(+4.81%)
Oct 02, 2020 61.42 62.00 60.71 60.75 241,690 -2.30(-3.65%)
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.