Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 96.66 97.39 94.19 94.96 224,571 -2.27(-2.33%)
Nov 29, 2023 98.19 100.29 97.17 97.22 211,746 +0.32(+0.33%)
Nov 28, 2023 95.73 97.62 95.38 96.91 289,328 +0.60(+0.62%)
Nov 27, 2023 95.70 96.86 95.30 96.31 192,795 -0.02(-0.02%)
Nov 24, 2023 95.85 96.71 95.59 96.33 103,298 -0.08(-0.08%)
Nov 22, 2023 96.44 97.48 96.03 96.41 148,138 +1.07(+1.12%)
Nov 21, 2023 96.01 96.62 94.49 95.34 239,095 -1.46(-1.51%)
Nov 20, 2023 95.51 97.29 93.73 96.80 188,421 +1.24(+1.30%)
Nov 17, 2023 95.61 96.28 94.10 95.56 245,032 +0.64(+0.67%)
Nov 16, 2023 94.83 96.06 93.63 94.92 240,577 -0.62(-0.65%)
Nov 15, 2023 93.99 98.39 93.92 95.54 431,021 +1.61(+1.71%)
Nov 14, 2023 90.89 93.97 90.58 93.93 241,246 +6.50(+7.43%)
Nov 13, 2023 88.87 88.89 87.43 87.43 141,275 -1.84(-2.06%)
Nov 10, 2023 85.70 89.40 85.13 89.27 250,106 +4.12(+4.84%)
Nov 09, 2023 87.45 87.52 85.09 85.15 156,227 -1.41(-1.63%)
Nov 08, 2023 87.54 88.47 85.79 86.55 140,946 -0.81(-0.93%)
Nov 07, 2023 88.99 89.06 86.75 87.36 254,676 -2.30(-2.56%)
Nov 06, 2023 91.32 91.77 88.49 89.66 229,307 -1.91(-2.08%)
Nov 03, 2023 89.94 92.67 89.94 91.56 345,131 +3.47(+3.94%)
Nov 02, 2023 86.19 88.82 85.39 88.09 353,398 +3.66(+4.34%)
Nov 01, 2023 87.21 87.21 81.69 84.43 566,215 -2.65(-3.05%)
Oct 31, 2023 86.59 88.00 85.43 87.08 297,299 +0.69(+0.80%)
Oct 30, 2023 88.21 88.46 85.04 86.39 239,672 -1.26(-1.43%)
Oct 27, 2023 88.48 89.15 86.85 87.65 268,410 -0.57(-0.64%)
Oct 26, 2023 88.29 90.69 87.69 88.22 374,752 +0.61(+0.69%)
Oct 25, 2023 89.79 90.72 87.50 87.61 297,772 -2.98(-3.29%)
Oct 24, 2023 90.08 92.48 89.32 90.60 279,797 +1.48(+1.66%)
Oct 23, 2023 89.99 91.60 88.21 89.12 420,572 -1.58(-1.74%)
Oct 20, 2023 92.64 93.39 90.65 90.70 352,296 -1.67(-1.80%)
Oct 19, 2023 95.98 98.54 92.13 92.36 346,921 -3.02(-3.17%)
Oct 18, 2023 95.91 96.47 93.87 95.39 219,752 -2.08(-2.13%)
Oct 17, 2023 95.93 98.37 95.08 97.46 286,900 +0.40(+0.41%)
Oct 16, 2023 96.18 98.06 95.70 97.06 247,835 +2.00(+2.10%)
Oct 13, 2023 100.77 100.77 94.77 95.07 408,040 -5.53(-5.50%)
Oct 12, 2023 101.91 104.67 99.96 100.60 250,203 -0.43(-0.42%)
Oct 11, 2023 101.79 103.68 100.27 101.03 288,545 -0.87(-0.85%)
Oct 10, 2023 99.37 102.53 98.83 101.89 397,398 +2.66(+2.69%)
Oct 09, 2023 97.97 99.90 96.35 99.23 129,799 +0.61(+0.62%)
Oct 06, 2023 96.73 99.22 96.28 98.62 202,037 +1.14(+1.17%)
Oct 05, 2023 99.41 99.93 97.26 97.48 201,495 -1.50(-1.51%)
Oct 04, 2023 99.06 100.53 98.46 98.98 177,641 +0.23(+0.23%)
Oct 03, 2023 101.60 102.63 98.22 98.75 248,736 -3.27(-3.21%)
Oct 02, 2023 103.05 104.35 101.78 102.02 373,993 -0.89(-0.86%)
Sep 29, 2023 103.30 104.23 100.62 102.91 237,402 +0.76(+0.74%)
Sep 28, 2023 99.47 103.80 99.47 102.15 309,108 +2.26(+2.27%)
Sep 27, 2023 99.47 100.72 98.49 99.89 266,697 +1.40(+1.42%)
Sep 26, 2023 99.93 99.94 97.74 98.49 136,403 -1.82(-1.81%)
Sep 25, 2023 98.83 100.75 99.97 100.31 112,383 +0.89(+0.89%)
Sep 22, 2023 100.42 101.35 99.12 99.42 157,687 -0.64(-0.64%)
Sep 21, 2023 99.67 101.79 99.16 100.06 248,197 -0.57(-0.57%)
Sep 20, 2023 102.28 102.74 100.23 100.63 122,386 -0.95(-0.93%)
Sep 19, 2023 103.13 104.31 101.52 101.57 148,356 -1.65(-1.59%)
Sep 18, 2023 103.69 104.85 102.63 103.22 305,585 -1.15(-1.10%)
Sep 15, 2023 105.67 105.67 102.85 104.37 658,810 -2.09(-1.96%)
Sep 14, 2023 104.95 106.79 103.54 106.45 364,778 +2.32(+2.22%)
Sep 13, 2023 102.52 107.28 102.51 104.14 240,176 +0.88(+0.85%)
Sep 12, 2023 103.94 105.69 102.70 103.26 267,270 -0.76(-0.73%)
Sep 11, 2023 105.64 105.98 103.66 104.02 383,251 +0.12(+0.12%)
Sep 08, 2023 106.23 107.49 102.71 103.90 1,909,496 -1.63(-1.54%)
Sep 07, 2023 109.80 109.80 104.50 105.53 599,305 -8.58(-7.52%)
Sep 06, 2023 113.93 116.84 113.03 114.11 101,352 +0.09(+0.08%)
Sep 05, 2023 116.77 117.95 112.05 114.02 173,465 -3.89(-3.30%)
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.