Skip to main content

Advanced Energy (NQ: AEIS )

89.70 -1.11 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 91.76 93.36 90.71 90.81 198,089 -1.62(-1.75%)
Apr 17, 2024 95.47 95.79 92.36 92.43 197,286 -2.52(-2.65%)
Apr 16, 2024 93.90 95.48 93.49 94.95 123,640 +0.10(+0.11%)
Apr 15, 2024 96.46 97.40 94.13 94.85 117,751 -1.67(-1.73%)
Apr 12, 2024 98.10 99.98 95.72 96.52 125,369 -3.16(-3.17%)
Apr 11, 2024 96.87 99.76 96.20 99.68 156,496 +3.16(+3.27%)
Apr 10, 2024 97.09 98.79 95.92 96.52 192,651 -4.23(-4.20%)
Apr 09, 2024 99.68 100.87 98.03 100.75 124,645 +1.71(+1.73%)
Apr 08, 2024 98.58 100.03 98.31 99.04 170,673 +1.08(+1.10%)
Apr 05, 2024 97.38 98.33 96.28 97.96 185,253 +0.54(+0.55%)
Apr 04, 2024 100.82 101.96 97.02 97.42 263,587 -1.82(-1.83%)
Apr 03, 2024 96.67 100.26 96.56 99.24 133,678 +1.06(+1.08%)
Apr 02, 2024 99.18 99.56 96.92 98.18 244,080 -3.16(-3.12%)
Apr 01, 2024 101.91 102.49 100.47 101.34 194,751 -0.64(-0.63%)
Mar 28, 2024 102.02 102.68 101.06 101.98 210,086 -0.04(-0.04%)
Mar 27, 2024 99.32 102.67 98.70 102.02 277,901 +3.42(+3.47%)
Mar 26, 2024 98.27 99.00 97.65 98.60 219,336 +1.15(+1.18%)
Mar 25, 2024 96.73 97.99 96.31 97.45 110,067 +0.26(+0.27%)
Mar 22, 2024 97.95 97.95 96.59 97.19 103,394 -0.75(-0.77%)
Mar 21, 2024 96.96 99.40 96.96 97.94 169,365 +2.12(+2.21%)
Mar 20, 2024 94.29 97.00 93.77 95.82 172,146 +1.05(+1.11%)
Mar 19, 2024 94.63 95.77 94.17 94.77 146,215 -0.60(-0.63%)
Mar 18, 2024 96.30 97.40 95.27 95.37 163,980 -0.38(-0.40%)
Mar 15, 2024 95.86 97.11 95.56 95.75 1,138,691 -1.07(-1.11%)
Mar 14, 2024 97.43 99.33 95.52 96.82 237,467 -1.31(-1.33%)
Mar 13, 2024 99.50 100.24 97.92 98.13 231,926 -2.20(-2.19%)
Mar 12, 2024 100.43 100.81 99.43 100.33 184,970 -0.10(-0.10%)
Mar 11, 2024 102.36 103.23 100.31 100.43 230,469 -3.13(-3.02%)
Mar 08, 2024 106.75 107.17 103.37 103.56 142,826 -2.16(-2.04%)
Mar 07, 2024 103.24 106.70 103.24 105.72 199,431 +3.31(+3.23%)
Mar 06, 2024 101.33 104.14 101.33 102.41 149,155 +1.78(+1.77%)
Mar 05, 2024 101.31 102.26 99.87 100.63 110,123 -2.29(-2.23%)
Mar 04, 2024 103.62 103.62 101.53 102.92 267,384 -0.63(-0.61%)
Mar 01, 2024 101.35 104.23 100.41 103.55 230,287 +2.35(+2.32%)
Feb 29, 2024 99.91 101.44 98.37 101.20 261,076 +3.07(+3.13%)
Feb 28, 2024 97.35 98.95 97.06 98.13 134,736 -0.70(-0.71%)
Feb 27, 2024 99.71 99.90 97.54 98.83 427,616 +0.10(+0.10%)
Feb 26, 2024 99.76 99.91 98.64 98.73 162,287 -0.66(-0.66%)
Feb 23, 2024 99.83 99.98 97.64 99.39 219,338 -0.40(-0.40%)
Feb 22, 2024 99.72 100.75 99.30 99.79 263,869 +0.88(+0.89%)
Feb 21, 2024 98.25 99.20 96.27 98.91 389,960 -0.69(-0.69%)
Feb 20, 2024 101.70 101.70 99.50 99.60 247,313 -3.85(-3.72%)
Feb 16, 2024 103.21 104.52 101.96 103.45 193,799 -0.22(-0.21%)
Feb 15, 2024 103.43 105.05 103.00 103.67 222,000 +1.43(+1.40%)
Feb 14, 2024 101.79 102.63 100.20 102.24 219,878 +2.37(+2.37%)
Feb 13, 2024 100.57 103.78 99.11 99.87 254,500 -5.58(-5.30%)
Feb 12, 2024 104.42 106.10 102.52 105.46 263,681 +0.79(+0.75%)
Feb 09, 2024 101.75 105.52 100.42 104.67 324,719 +3.89(+3.86%)
Feb 08, 2024 100.37 102.38 99.55 100.78 344,979 +0.42(+0.42%)
Feb 07, 2024 96.46 102.51 95.76 100.36 709,616 -6.13(-5.76%)
Feb 06, 2024 104.40 106.60 104.15 106.50 348,317 +1.48(+1.41%)
Feb 05, 2024 104.64 105.92 103.12 105.02 155,283 -0.92(-0.87%)
Feb 02, 2024 104.31 107.27 104.29 105.94 156,511 +0.05(+0.05%)
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.