Advanced Energy (NQ: AEIS )

78.08 -5.07 (-6.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 83.79 84.51 82.89 83.15 177,315 -0.64(-0.76%)
Oct 05, 2022 82.65 83.97 81.66 83.79 190,953 -0.22(-0.26%)
Oct 04, 2022 83.90 84.71 82.69 84.01 163,808 +2.42(+2.97%)
Oct 03, 2022 78.60 82.10 77.70 81.59 150,830 +4.18(+5.40%)
Sep 30, 2022 78.60 80.63 77.14 77.41 207,239 -2.67(-3.33%)
Sep 29, 2022 80.12 80.45 78.47 80.08 126,933 -0.99(-1.22%)
Sep 28, 2022 78.34 81.86 78.24 81.07 164,929 +1.85(+2.34%)
Sep 27, 2022 79.91 80.24 78.35 79.22 115,935 +0.50(+0.64%)
Sep 26, 2022 79.67 81.09 78.59 78.72 126,633 -1.20(-1.50%)
Sep 23, 2022 79.95 80.27 78.61 79.92 117,413 -1.28(-1.58%)
Sep 22, 2022 82.87 82.87 80.24 81.20 92,817 -2.11(-2.53%)
Sep 21, 2022 84.56 85.69 83.15 83.31 100,026 -0.69(-0.82%)
Sep 20, 2022 84.00 84.75 82.84 84.00 97,747 -0.80(-0.94%)
Sep 19, 2022 83.38 85.27 83.25 84.80 85,624 +0.47(+0.56%)
Sep 16, 2022 83.00 84.46 82.43 84.33 322,915 -0.04(-0.05%)
Sep 15, 2022 85.15 86.08 83.59 84.37 121,529 -1.40(-1.63%)
Sep 14, 2022 85.29 89.99 84.02 85.77 137,257 +0.85(+1.00%)
Sep 13, 2022 86.67 86.81 84.69 84.92 115,693 -4.39(-4.92%)
Sep 12, 2022 88.86 89.90 87.63 89.31 148,570 +0.68(+0.77%)
Sep 09, 2022 88.29 89.54 87.71 88.63 102,325 +1.56(+1.79%)
Sep 08, 2022 85.21 87.50 84.50 87.07 136,988 +0.97(+1.13%)
Sep 07, 2022 86.19 87.51 84.61 86.10 142,332 -0.01(-0.01%)
Sep 06, 2022 86.31 86.31 84.10 86.11 153,599 -0.48(-0.55%)
Sep 02, 2022 88.20 89.06 85.99 86.59 96,720 -0.52(-0.60%)
Sep 01, 2022 88.30 88.30 85.11 87.11 188,457 -2.68(-2.98%)
Aug 31, 2022 90.74 90.74 88.87 89.79 151,334 +0.02(+0.02%)
Aug 30, 2022 91.78 92.47 88.88 89.77 120,533 -1.25(-1.37%)
Aug 29, 2022 89.72 91.57 89.26 91.02 178,981 +0.39(+0.43%)
Aug 26, 2022 96.58 96.76 90.56 90.63 157,457 -5.49(-5.71%)
Aug 25, 2022 94.07 96.31 94.07 96.12 97,056 +2.56(+2.74%)
Aug 24, 2022 93.46 94.39 92.68 93.56 61,302 +0.20(+0.21%)
Aug 23, 2022 93.00 94.32 93.00 93.36 99,624 +0.75(+0.81%)
Aug 22, 2022 93.58 94.30 92.09 92.61 82,836 -2.50(-2.63%)
Aug 19, 2022 96.40 96.40 94.32 95.11 101,447 -2.90(-2.96%)
Aug 18, 2022 94.52 98.07 94.04 98.01 105,304 +2.97(+3.12%)
Aug 17, 2022 94.91 95.60 93.80 95.04 95,945 -1.38(-1.43%)
Aug 16, 2022 95.03 96.77 94.17 96.42 157,385 +0.96(+1.01%)
Aug 15, 2022 94.79 95.95 93.76 95.46 137,066 +0.46(+0.48%)
Aug 12, 2022 94.32 95.42 93.13 95.00 251,203 +1.31(+1.40%)
Aug 11, 2022 94.88 95.76 93.59 93.69 101,481 -0.40(-0.43%)
Aug 10, 2022 92.90 94.48 92.03 94.09 151,242 +3.77(+4.17%)
Aug 09, 2022 93.28 93.44 89.85 90.32 184,059 -4.17(-4.41%)
Aug 08, 2022 94.00 95.00 92.86 94.49 169,612 +0.24(+0.25%)
Aug 05, 2022 94.49 94.67 90.66 94.25 290,029 +0.14(+0.15%)
Aug 04, 2022 95.00 98.00 91.13 94.11 396,982 +1.24(+1.34%)
Aug 03, 2022 90.42 93.96 89.80 92.87 260,550 +2.77(+3.07%)
Aug 02, 2022 90.24 91.00 89.06 90.10 152,801 -1.33(-1.45%)
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.