Skip to main content

Advanced Energy (NQ: AEIS )

102.42 +0.41 (+0.40%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 97.78 98.57 96.05 97.86 566,213 -1.00(-1.01%)
May 30, 2023 101.33 101.85 98.18 98.86 246,912 -1.50(-1.49%)
May 26, 2023 97.71 101.51 96.81 100.36 354,869 +2.70(+2.77%)
May 25, 2023 94.31 97.78 93.71 97.65 211,006 +5.12(+5.53%)
May 24, 2023 92.09 92.70 91.28 92.54 202,955 -0.48(-0.51%)
May 23, 2023 92.74 94.08 92.31 93.02 160,111 -0.18(-0.19%)
May 22, 2023 92.19 93.23 91.45 93.20 116,782 +0.70(+0.75%)
May 19, 2023 93.21 93.21 91.73 92.50 156,112 +0.51(+0.55%)
May 18, 2023 90.46 92.63 90.04 91.99 100,045 +1.74(+1.93%)
May 17, 2023 87.95 90.63 87.73 90.25 132,187 +2.89(+3.31%)
May 16, 2023 86.12 87.62 85.70 87.36 127,765 +0.47(+0.54%)
May 15, 2023 85.29 87.33 85.22 86.89 153,479 +1.83(+2.15%)
May 12, 2023 85.21 85.65 84.50 85.06 80,832 -0.15(-0.18%)
May 11, 2023 84.94 85.36 83.91 85.21 136,184 -0.25(-0.29%)
May 10, 2023 85.70 85.92 84.48 85.46 109,849 +0.87(+1.02%)
May 09, 2023 85.21 85.61 84.25 84.59 109,879 -1.45(-1.69%)
May 08, 2023 86.28 87.57 85.10 86.04 147,278 -0.53(-0.61%)
May 05, 2023 84.76 86.83 84.51 86.57 166,289 +2.86(+3.41%)
May 04, 2023 85.22 86.13 82.62 83.71 337,873 -3.40(-3.90%)
May 03, 2023 87.33 88.74 86.52 87.11 223,323 -0.04(-0.05%)
May 02, 2023 86.64 87.70 86.14 87.15 202,036 +0.02(+0.02%)
May 01, 2023 86.20 87.37 86.20 87.13 140,496 +0.98(+1.13%)
Apr 28, 2023 84.83 86.16 84.77 86.15 191,741 +1.44(+1.70%)
Apr 27, 2023 83.86 85.00 82.69 84.71 159,780 +1.08(+1.29%)
Apr 26, 2023 84.81 84.81 83.17 83.63 157,300 -0.90(-1.06%)
Apr 25, 2023 85.58 86.39 84.53 84.53 164,926 -1.63(-1.90%)
Apr 24, 2023 87.44 88.53 86.03 86.16 134,178 -1.30(-1.49%)
Apr 21, 2023 88.39 88.43 87.12 87.47 318,427 -1.14(-1.28%)
Apr 20, 2023 87.38 89.08 86.91 88.60 200,361 +0.50(+0.57%)
Apr 19, 2023 89.08 89.21 87.85 88.10 154,888 -2.07(-2.30%)
Apr 18, 2023 91.46 91.93 89.26 90.18 192,654 -0.69(-0.76%)
Apr 17, 2023 90.41 91.36 89.22 90.86 123,706 +0.08(+0.09%)
Apr 14, 2023 90.89 92.43 89.61 90.78 76,957 -0.65(-0.71%)
Apr 13, 2023 92.07 92.07 90.38 91.43 76,492 -0.17(-0.18%)
Apr 12, 2023 93.00 93.13 90.96 91.60 121,641 -0.62(-0.67%)
Apr 11, 2023 91.91 93.38 91.20 92.22 166,094 +0.95(+1.04%)
Apr 10, 2023 89.03 91.46 89.03 91.27 223,032 +1.50(+1.68%)
Apr 06, 2023 90.42 91.06 89.20 89.77 141,748 -1.06(-1.16%)
Apr 05, 2023 92.53 93.77 90.40 90.82 141,564 -2.25(-2.42%)
Apr 04, 2023 96.01 96.01 91.67 93.07 192,188 -2.71(-2.83%)
Apr 03, 2023 97.37 97.37 94.71 95.78 142,176 -1.82(-1.87%)
Mar 31, 2023 96.12 98.34 96.12 97.61 275,880 +1.41(+1.47%)
Mar 30, 2023 96.51 96.93 95.52 96.19 110,573 +0.60(+0.63%)
Mar 29, 2023 94.24 96.25 94.15 95.59 128,105 +2.52(+2.71%)
Mar 28, 2023 93.18 93.55 91.58 93.07 195,391 -0.73(-0.78%)
Mar 27, 2023 97.11 97.92 93.49 93.80 203,573 -2.77(-2.87%)
Mar 24, 2023 95.40 97.00 93.57 96.57 281,218 -0.09(-0.09%)
Mar 23, 2023 96.86 98.84 95.47 96.66 177,647 +0.87(+0.90%)
Mar 22, 2023 96.62 98.22 95.47 95.79 221,431 -0.98(-1.01%)
Mar 21, 2023 96.38 98.60 95.25 96.77 148,289 +1.38(+1.45%)
Mar 20, 2023 94.09 96.10 93.97 95.39 138,925 +1.95(+2.09%)
Mar 17, 2023 95.62 95.86 92.30 93.43 575,404 -2.54(-2.65%)
Mar 16, 2023 92.89 97.57 91.66 95.97 205,260 +1.88(+2.00%)
Mar 15, 2023 94.45 94.94 91.30 94.09 300,331 -2.71(-2.80%)
Mar 14, 2023 94.19 96.93 92.67 96.80 223,739 +5.15(+5.62%)
Mar 13, 2023 90.87 93.82 88.88 91.65 235,543 -0.60(-0.65%)
Mar 10, 2023 93.98 94.24 91.04 92.25 284,460 -1.98(-2.10%)
Mar 09, 2023 95.08 96.52 93.97 94.23 216,082 -0.69(-0.72%)
Mar 08, 2023 93.23 95.10 93.15 94.92 138,211 +2.28(+2.46%)
Mar 07, 2023 93.28 93.90 92.06 92.64 270,379 -0.68(-0.73%)
Mar 06, 2023 94.35 94.90 92.19 93.31 239,714 -0.89(-0.94%)
Mar 03, 2023 94.63 94.98 93.07 94.20 87,156 +0.21(+0.22%)
Mar 02, 2023 92.13 94.25 90.81 93.99 215,884 +0.90(+0.96%)
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.