Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	120.82	124.92	120.82	124.70	336,676	+4.00(+3.32%)
Jul 28, 2023	121.38	122.29	119.71	120.69	152,716	+0.94(+0.78%)
Jul 27, 2023	118.36	121.75	116.59	119.76	332,576	+3.29(+2.82%)
Jul 26, 2023	116.68	117.38	115.65	116.47	158,343	-0.66(-0.56%)
Jul 25, 2023	115.61	117.85	115.61	117.13	167,290	+1.28(+1.11%)
Jul 24, 2023	116.22	117.54	115.20	115.84	91,986	-0.59(-0.51%)
Jul 21, 2023	117.06	118.33	115.67	116.43	232,177	+0.46(+0.39%)
Jul 20, 2023	117.97	118.46	114.60	115.97	220,197	-3.19(-2.67%)
Jul 19, 2023	121.21	121.63	117.59	119.16	181,932	-2.49(-2.05%)
Jul 18, 2023	119.70	121.84	118.83	121.65	170,440	+1.81(+1.51%)
Jul 17, 2023	116.51	120.55	116.38	119.84	240,133	+3.70(+3.18%)
Jul 14, 2023	117.64	117.78	115.26	116.14	172,754	-1.41(-1.20%)
Jul 13, 2023	114.83	117.73	114.25	117.56	279,807	+3.61(+3.16%)
Jul 12, 2023	111.80	114.25	110.72	113.95	302,162	+4.15(+3.78%)
Jul 11, 2023	109.65	110.91	107.36	109.80	165,369	+0.44(+0.40%)
Jul 10, 2023	107.31	109.48	107.31	109.36	138,762	+1.86(+1.73%)
Jul 07, 2023	107.70	109.27	107.45	107.50	167,184	+0.35(+0.33%)
Jul 06, 2023	106.57	107.78	102.48	107.15	120,545	-1.12(-1.04%)
Jul 05, 2023	109.83	110.08	108.19	108.27	134,556	-2.67(-2.41%)
Jul 03, 2023	110.67	111.44	109.27	110.94	62,045	-0.08(-0.07%)
Jun 30, 2023	110.68	112.45	110.68	111.02	125,387	+0.91(+0.82%)
Jun 29, 2023	109.37	110.15	108.05	110.11	140,577	+1.53(+1.41%)
Jun 28, 2023	107.36	109.00	106.88	108.58	125,895	+0.43(+0.40%)
Jun 27, 2023	105.38	108.46	104.62	108.15	124,811	+3.32(+3.16%)
Jun 26, 2023	104.86	106.64	104.70	104.83	164,930	+0.14(+0.13%)
Jun 23, 2023	105.31	106.36	103.79	104.69	338,728	-0.62(-0.59%)
Jun 22, 2023	105.40	106.39	104.34	105.31	206,229	-0.63(-0.59%)
Jun 21, 2023	106.51	107.42	105.30	105.94	138,551	-1.46(-1.36%)
Jun 20, 2023	107.09	108.39	106.71	107.41	173,032	+0.23(+0.21%)
Jun 16, 2023	107.42	107.44	105.17	107.18	678,089	+0.59(+0.55%)
Jun 15, 2023	106.53	107.42	105.03	106.59	199,860	+20.63(+24.00%)
May 08, 2023	86.20	87.48	85.01	85.96	147,424	-0.53(-0.61%)
May 05, 2023	84.67	86.74	84.43	86.49	166,454	+2.86(+3.41%)
May 04, 2023	85.13	86.05	82.53	83.63	338,209	-3.39(-3.90%)
May 03, 2023	87.24	88.65	86.44	87.02	223,545	-0.04(-0.05%)
May 02, 2023	86.55	87.61	86.06	87.06	202,236	+0.02(+0.02%)
May 01, 2023	86.12	87.28	86.12	87.04	140,635	+0.98(+1.13%)
Apr 28, 2023	84.74	86.08	84.68	86.07	191,932	+1.44(+1.70%)
Apr 27, 2023	83.78	84.91	82.60	84.62	159,939	+1.07(+1.29%)
Apr 26, 2023	84.72	84.72	83.09	83.55	157,456	-0.90(-1.06%)
Apr 25, 2023	85.49	86.30	84.45	84.45	165,090	-1.63(-1.90%)
Apr 24, 2023	87.35	88.45	85.95	86.08	134,312	-1.30(-1.49%)
Apr 21, 2023	88.31	88.34	87.03	87.38	318,743	-1.13(-1.28%)
Apr 20, 2023	87.29	88.99	86.82	88.51	200,560	+0.50(+0.57%)
Apr 19, 2023	88.99	89.12	87.76	88.02	155,042	-2.07(-2.30%)
Apr 18, 2023	91.37	91.84	89.17	90.09	192,845	-0.69(-0.76%)
Apr 17, 2023	90.32	91.27	89.13	90.77	123,829	+0.08(+0.09%)
Apr 14, 2023	90.80	92.34	89.52	90.69	77,033	-0.65(-0.71%)
Apr 13, 2023	91.98	91.98	90.29	91.34	76,568	-0.17(-0.18%)
Apr 12, 2023	92.91	93.04	90.87	91.51	121,762	-0.62(-0.67%)
Apr 11, 2023	91.82	93.29	91.11	92.13	166,259	+0.95(+1.04%)
Apr 10, 2023	88.94	91.37	88.94	91.18	223,254	+1.50(+1.68%)
Apr 06, 2023	90.33	90.97	89.11	89.68	141,888	-1.05(-1.16%)
Apr 05, 2023	92.44	93.67	90.31	90.73	141,705	-2.25(-2.42%)
Apr 04, 2023	95.92	95.92	91.58	92.98	192,379	-2.71(-2.83%)
Apr 03, 2023	97.27	97.27	94.61	95.69	142,318	-1.82(-1.87%)
Mar 31, 2023	96.03	98.25	96.03	97.51	276,154	+1.41(+1.47%)
Mar 30, 2023	96.42	96.83	95.43	96.10	110,683	+0.60(+0.63%)
Mar 29, 2023	94.15	96.16	94.06	95.50	128,232	+2.52(+2.71%)
Mar 28, 2023	93.09	93.46	91.49	92.98	195,585	-0.73(-0.78%)
Mar 27, 2023	97.01	97.82	93.40	93.71	203,775	-2.77(-2.87%)
Mar 24, 2023	95.30	96.90	93.48	96.47	281,497	-0.09(-0.09%)
Mar 23, 2023	96.76	98.74	95.37	96.56	177,823	+0.87(+0.90%)
Mar 22, 2023	96.52	98.13	95.37	95.70	221,651	-0.98(-1.01%)
Mar 21, 2023	96.29	98.50	95.15	96.67	148,436	+1.38(+1.45%)
Mar 20, 2023	94.00	96.01	93.88	95.29	139,063	+1.95(+2.09%)
Mar 17, 2023	95.53	95.77	92.21	93.34	575,975	-2.54(-2.65%)
Mar 16, 2023	92.79	97.47	91.56	95.88	205,464	+1.88(+2.00%)
Mar 15, 2023	94.36	94.84	91.21	94.00	300,630	-2.71(-2.80%)
Mar 14, 2023	94.10	96.83	92.57	96.70	223,961	+5.14(+5.62%)
Mar 13, 2023	90.78	93.73	88.79	91.56	235,777	-0.60(-0.65%)
Mar 10, 2023	93.89	94.15	90.95	92.16	284,742	-1.98(-2.10%)
Mar 09, 2023	94.98	96.43	93.88	94.14	216,297	-0.69(-0.72%)
Mar 08, 2023	93.14	95.00	93.06	94.82	138,349	+2.28(+2.46%)
Mar 07, 2023	93.19	93.81	91.97	92.54	270,648	-0.68(-0.73%)
Mar 06, 2023	94.26	94.80	92.10	93.22	239,952	-0.89(-0.94%)
Mar 03, 2023	94.53	94.88	92.98	94.11	87,243	+0.21(+0.22%)
Mar 02, 2023	92.04	94.16	90.72	93.90	216,099	+0.90(+0.96%)
Mar 01, 2023	92.97	94.49	92.70	93.00	120,774	+0.39(+0.42%)
Feb 28, 2023	92.55	94.29	92.53	92.61	137,029	-0.06(-0.06%)
Feb 27, 2023	92.51	93.72	92.35	92.67	173,458	+1.27(+1.39%)
Feb 24, 2023	91.03	93.09	90.69	91.40	96,329	-1.21(-1.31%)
Feb 23, 2023	93.16	94.10	90.53	92.61	102,089	+0.63(+0.68%)
Feb 22, 2023	92.44	94.05	91.02	91.99	134,089	-0.31(-0.33%)
Feb 21, 2023	94.97	95.29	92.05	92.30	141,884	-4.36(-4.51%)
Feb 17, 2023	96.80	96.80	94.97	96.65	176,823	-0.11(-0.11%)
Feb 16, 2023	95.92	97.98	95.81	96.76	139,677	-1.02(-1.05%)
Feb 15, 2023	94.91	97.79	94.63	97.79	143,819	+2.44(+2.55%)
Feb 14, 2023	94.33	96.15	93.74	95.35	94,088	+0.33(+0.35%)
Feb 13, 2023	93.57	95.41	93.07	95.03	125,226	+2.03(+2.18%)
Feb 10, 2023	92.25	96.78	91.41	93.00	173,763	+0.46(+0.49%)
Feb 09, 2023	98.09	98.86	91.63	92.54	344,644	-4.13(-4.27%)
Feb 08, 2023	95.52	97.46	95.52	96.67	306,259	-0.41(-0.42%)
Feb 07, 2023	94.88	97.25	94.11	97.07	188,302	+1.86(+1.95%)
Feb 06, 2023	97.18	97.32	95.09	95.21	295,249	-3.35(-3.40%)
Feb 03, 2023	97.69	100.05	97.65	98.56	231,772	-0.28(-0.28%)
Feb 02, 2023	98.10	100.39	97.68	98.84	381,280	+1.32(+1.36%)
Feb 01, 2023	92.56	98.94	92.56	97.52	283,288	+5.34(+5.79%)
Jan 31, 2023	89.35	92.29	89.35	92.18	190,208	+2.53(+2.83%)
Jan 30, 2023	91.85	91.95	89.28	89.65	187,153	-3.23(-3.48%)
Jan 27, 2023	92.96	94.19	92.34	92.88	121,028	-1.81(-1.91%)
Jan 26, 2023	95.10	95.67	91.76	94.69	157,502	+0.38(+0.40%)
Jan 25, 2023	93.95	95.58	92.94	94.31	147,016	-0.36(-0.38%)
Jan 24, 2023	94.76	95.09	93.67	94.67	81,047	-0.51(-0.53%)
Jan 23, 2023	92.40	95.74	92.32	95.17	173,149	+3.82(+4.18%)
Jan 20, 2023	90.62	91.62	89.47	91.36	107,839	+2.06(+2.30%)
Jan 19, 2023	91.43	91.43	88.22	89.30	143,364	-2.88(-3.13%)
Jan 18, 2023	92.83	95.21	92.07	92.18	133,130	+0.33(+0.36%)
Jan 17, 2023	92.63	93.14	91.30	91.85	83,980	-0.59(-0.63%)
Jan 13, 2023	92.32	93.27	92.16	92.44	163,441	-0.99(-1.06%)
Jan 12, 2023	92.40	93.43	90.54	93.43	163,093	+1.68(+1.83%)
Jan 11, 2023	91.60	92.64	89.50	91.75	199,944	-0.38(-0.41%)
Jan 10, 2023	91.87	92.94	90.66	92.13	207,497	+0.42(+0.46%)
Jan 09, 2023	91.76	93.41	90.97	91.72	197,856	+1.01(+1.12%)
Jan 06, 2023	86.87	90.73	86.32	90.70	160,584	+5.13(+5.99%)
Jan 05, 2023	86.12	86.84	83.89	85.57	125,723	-0.55(-0.63%)
Jan 04, 2023	85.92	87.01	85.32	86.12	130,727	+1.09(+1.29%)
Jan 03, 2023	86.17	86.88	84.22	85.03	181,950	-0.24(-0.28%)
Dec 30, 2022	84.36	85.59	83.82	85.26	106,102	+0.05(+0.06%)
Dec 29, 2022	83.46	85.41	83.29	85.21	134,261	+2.96(+3.60%)
Dec 28, 2022	83.45	83.81	81.53	82.25	120,607	-1.21(-1.45%)
Dec 27, 2022	83.44	83.78	81.89	83.46	107,040	+0.25(+0.30%)
Dec 23, 2022	82.97	83.79	81.59	83.22	149,564	+0.44(+0.53%)
Dec 22, 2022	85.08	85.08	81.32	82.78	195,993	-3.57(-4.13%)
Dec 21, 2022	85.86	87.25	85.23	86.35	186,484	+1.23(+1.45%)
Dec 20, 2022	84.39	86.25	84.35	85.11	213,576	+0.81(+0.95%)
Dec 19, 2022	88.49	88.49	84.04	84.31	208,239	-4.00(-4.52%)
Dec 16, 2022	87.81	89.61	87.03	88.31	461,281	-0.91(-1.02%)
Dec 15, 2022	91.68	91.94	87.67	89.22	277,683	-4.13(-4.42%)
Dec 14, 2022	93.69	95.56	92.63	93.35	149,090	-0.93(-0.99%)
Dec 13, 2022	94.67	96.73	93.20	94.28	212,843	+2.83(+3.10%)
Dec 12, 2022	90.64	92.55	89.70	91.45	228,952	+1.28(+1.42%)
Dec 09, 2022	90.49	91.56	89.86	90.16	118,024	-0.79(-0.86%)
Dec 08, 2022	90.00	91.20	88.96	90.95	126,154	+1.60(+1.79%)
Dec 07, 2022	88.79	90.26	87.63	89.35	111,691	+0.38(+0.42%)
Dec 06, 2022	89.65	90.20	87.71	88.97	141,423	-1.08(-1.20%)
Dec 05, 2022	91.77	91.77	88.59	90.06	219,542	-2.06(-2.23%)
Dec 02, 2022	90.74	93.02	90.23	92.11	141,980	-0.46(-0.49%)
Dec 01, 2022	92.27	92.94	90.02	92.57	161,928	+0.49(+0.53%)
Nov 30, 2022	88.51	92.23	86.60	92.08	229,248	+4.18(+4.76%)
Nov 29, 2022	88.16	89.22	87.90	87.90	96,453	-0.26(-0.29%)
Nov 28, 2022	89.56	89.66	87.59	88.16	175,352	-2.24(-2.47%)
Nov 25, 2022	91.47	91.89	90.36	90.39	60,656	-1.07(-1.17%)
Nov 23, 2022	90.45	91.56	90.45	91.47	114,234	+1.10(+1.22%)
Nov 22, 2022	89.56	90.70	88.20	90.36	131,695	+1.41(+1.59%)
Nov 21, 2022	88.23	89.24	87.50	88.95	119,755	+0.19(+0.21%)
Nov 18, 2022	89.50	89.80	87.47	88.76	148,975	+1.34(+1.53%)
Nov 17, 2022	86.82	87.96	86.14	87.42	304,134	-1.57(-1.76%)
Nov 16, 2022	91.50	91.64	88.69	88.99	278,611	-3.62(-3.91%)
Nov 15, 2022	91.47	94.15	90.66	92.61	238,740	+3.15(+3.52%)
Nov 14, 2022	91.09	92.23	89.22	89.47	156,229	-2.26(-2.47%)
Nov 11, 2022	87.43	92.65	85.87	91.73	397,657	+4.87(+5.61%)
Nov 10, 2022	86.23	87.46	84.24	86.86	205,438	+5.47(+6.72%)
Nov 09, 2022	81.10	82.52	80.65	81.38	109,562	-0.76(-0.93%)
Nov 08, 2022	82.70	84.05	80.88	82.15	158,615	+0.53(+0.64%)
Nov 07, 2022	82.94	82.95	80.03	81.62	210,739	-0.78(-0.95%)
Nov 04, 2022	82.70	83.81	81.08	82.41	252,473	+2.54(+3.18%)
Nov 03, 2022	79.11	81.39	78.68	79.87	298,669	+0.18(+0.22%)
Nov 02, 2022	79.43	85.81	78.57	79.69	726,377	+0.48(+0.60%)
Nov 01, 2022	79.35	79.53	77.84	79.21	203,798	+1.12(+1.44%)
Oct 31, 2022	78.08	78.99	76.45	78.09	225,494	-0.37(-0.47%)
Oct 28, 2022	76.52	78.73	75.95	78.46	251,396	+2.49(+3.28%)
Oct 27, 2022	76.51	77.47	75.41	75.96	125,460	+0.49(+0.64%)
Oct 26, 2022	75.29	77.78	74.11	75.48	200,891	+0.13(+0.17%)
Oct 25, 2022	73.85	76.29	73.85	75.35	225,274	+1.69(+2.29%)
Oct 24, 2022	74.44	74.55	72.46	73.66	232,076	-0.47(-0.63%)
Oct 21, 2022	70.84	74.84	70.22	74.13	250,685	+3.75(+5.33%)
Oct 20, 2022	71.36	72.67	69.87	70.37	240,646	-0.38(-0.53%)
Oct 19, 2022	70.84	70.89	68.91	70.75	161,180	-0.42(-0.59%)
Oct 18, 2022	72.46	72.75	70.49	71.17	188,932	+0.48(+0.67%)
Oct 17, 2022	71.77	72.43	70.28	70.69	192,871	+0.47(+0.66%)
Oct 14, 2022	73.98	74.39	69.81	70.22	130,179	-3.11(-4.24%)
Oct 13, 2022	69.00	73.56	67.51	73.33	325,851	+2.12(+2.98%)
Oct 12, 2022	72.99	72.99	70.65	71.21	147,873	-1.76(-2.41%)
Oct 11, 2022	74.35	75.14	71.76	72.97	297,419	-2.02(-2.69%)
Oct 10, 2022	78.08	78.08	73.93	74.98	187,921	-2.54(-3.28%)
Oct 07, 2022	81.21	81.43	77.08	77.52	199,855	-5.03(-6.10%)
Oct 06, 2022	83.19	83.91	82.30	82.56	178,590	-0.64(-0.76%)
Oct 05, 2022	82.06	83.37	81.08	83.19	192,326	-0.22(-0.26%)
Oct 04, 2022	83.30	84.10	82.10	83.41	164,986	+2.40(+2.97%)
Oct 03, 2022	78.04	81.51	77.14	81.01	151,915	+4.15(+5.40%)
Sep 30, 2022	78.04	80.05	76.59	76.86	208,730	-2.65(-3.33%)
Sep 29, 2022	79.55	79.88	77.91	79.51	127,846	-0.98(-1.22%)
Sep 28, 2022	77.78	81.28	77.68	80.49	166,115	+1.84(+2.34%)
Sep 27, 2022	79.34	79.67	77.79	78.65	116,769	+0.50(+0.64%)
Sep 26, 2022	79.10	80.51	78.03	78.16	127,544	-1.19(-1.50%)
Sep 23, 2022	79.38	79.70	78.05	79.35	118,257	-1.27(-1.58%)
Sep 22, 2022	82.28	82.28	79.67	80.62	93,484	-2.09(-2.53%)
Sep 21, 2022	83.96	85.07	82.56	82.71	100,745	-0.69(-0.82%)
Sep 20, 2022	83.40	84.14	82.25	83.40	98,450	-0.79(-0.94%)
Sep 19, 2022	82.78	84.66	82.66	84.19	86,240	+0.47(+0.56%)
Sep 16, 2022	82.41	83.86	81.84	83.73	325,238	-0.04(-0.05%)
Sep 15, 2022	84.54	85.47	82.99	83.77	122,403	-1.39(-1.63%)
Sep 14, 2022	84.68	89.35	83.42	85.16	138,244	+0.84(+1.00%)
Sep 13, 2022	86.05	86.18	84.08	84.31	116,525	-4.36(-4.92%)
Sep 12, 2022	88.23	89.26	87.00	88.67	149,638	+0.68(+0.77%)
Sep 09, 2022	87.66	88.90	87.08	88.00	103,061	+1.55(+1.79%)
Sep 08, 2022	84.60	86.87	83.90	86.45	137,973	+0.96(+1.13%)
Sep 07, 2022	85.57	86.88	84.01	85.48	143,356	-0.01(-0.01%)
Sep 06, 2022	85.69	85.69	83.50	85.49	154,704	-0.48(-0.55%)
Sep 02, 2022	87.57	88.42	85.38	85.97	97,415	-0.52(-0.60%)
Sep 01, 2022	87.67	87.67	84.50	86.49	189,812	-2.66(-2.98%)
Aug 31, 2022	90.09	90.09	88.24	89.15	152,422	+0.02(+0.02%)
Aug 30, 2022	91.12	91.81	88.25	89.13	121,400	-1.24(-1.37%)
Aug 29, 2022	89.08	90.92	88.62	90.37	180,268	+0.39(+0.43%)
Aug 26, 2022	95.89	96.07	89.91	89.98	158,589	-5.45(-5.71%)
Aug 25, 2022	93.40	95.63	93.40	95.43	97,754	+2.54(+2.74%)
Aug 24, 2022	92.79	93.72	92.02	92.89	61,743	+0.20(+0.21%)
Aug 23, 2022	92.34	93.65	92.34	92.69	100,340	+0.74(+0.81%)
Aug 22, 2022	92.91	93.63	91.43	91.95	83,432	-2.48(-2.63%)
Aug 19, 2022	95.71	95.71	93.65	94.43	102,176	-2.78(-2.86%)
Aug 18, 2022	93.75	97.27	93.27	97.21	106,170	+2.95(+3.12%)
Aug 17, 2022	94.14	94.82	93.03	94.26	96,734	-1.37(-1.43%)
Aug 16, 2022	94.25	95.98	93.40	95.63	158,679	+0.95(+1.01%)
Aug 15, 2022	94.02	95.17	93.00	94.68	138,193	+0.46(+0.48%)
Aug 12, 2022	93.55	94.64	92.37	94.23	253,268	+1.30(+1.40%)
Aug 11, 2022	94.11	94.98	92.83	92.93	102,315	-0.40(-0.43%)
Aug 10, 2022	92.14	93.71	91.27	93.32	152,485	+3.74(+4.17%)
Aug 09, 2022	92.52	92.68	89.12	89.58	185,572	-4.14(-4.41%)
Aug 08, 2022	93.23	94.23	92.10	93.72	171,006	+0.24(+0.25%)
Aug 05, 2022	93.72	93.90	89.92	93.48	292,414	+0.14(+0.15%)
Aug 04, 2022	94.23	97.20	90.39	93.34	400,246	+1.23(+1.34%)
Aug 03, 2022	89.68	93.19	89.07	92.11	262,692	+2.75(+3.07%)
Aug 02, 2022	89.50	90.26	88.33	89.37	154,057	-1.32(-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.

Advanced Energy (NQ: AEIS )

Historical Prices

Sections

Services

Log In Using Your Account

Advanced Energy (NQ: AEIS )

Historical Prices

Sections

Services