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 (%)
Mar 31, 2021 106.58 109.13 105.70 107.75 444,918 +3.15(+3.01%)
Mar 30, 2021 104.89 106.83 102.20 104.61 394,651 -1.53(-1.44%)
Mar 29, 2021 107.89 109.04 104.66 106.14 380,180 -3.47(-3.17%)
Mar 26, 2021 101.79 110.03 101.79 109.61 281,751 +8.85(+8.79%)
Mar 25, 2021 98.69 102.29 98.13 100.76 286,605 +0.25(+0.25%)
Mar 24, 2021 102.69 106.50 100.37 100.51 440,234 +1.44(+1.45%)
Mar 23, 2021 103.22 103.22 97.83 99.07 265,563 -4.44(-4.29%)
Mar 22, 2021 104.25 105.99 102.60 103.51 169,170 +1.54(+1.51%)
Mar 19, 2021 102.54 103.17 100.27 101.97 941,601 -0.86(-0.84%)
Mar 18, 2021 107.08 107.63 101.74 102.83 187,304 -5.88(-5.41%)
Mar 17, 2021 105.61 109.06 102.66 108.71 237,216 +2.64(+2.48%)
Mar 16, 2021 108.18 109.25 105.30 106.08 285,593 -0.52(-0.49%)
Mar 15, 2021 104.33 106.63 103.37 106.60 168,671 +1.63(+1.55%)
Mar 12, 2021 105.15 105.74 103.74 104.97 143,560 -2.32(-2.16%)
Mar 11, 2021 105.50 107.34 103.95 107.29 158,650 +4.87(+4.75%)
Mar 10, 2021 104.31 105.60 102.16 102.42 168,349 -0.20(-0.19%)
Mar 09, 2021 98.14 104.09 98.14 102.62 315,483 +7.54(+7.93%)
Mar 08, 2021 101.49 101.49 94.94 95.08 319,228 -5.79(-5.74%)
Mar 05, 2021 101.66 101.66 95.16 100.88 243,454 +2.18(+2.21%)
Mar 04, 2021 103.57 104.31 97.23 98.69 418,691 -5.20(-5.01%)
Mar 03, 2021 106.42 108.29 103.76 103.90 161,584 -1.66(-1.57%)
Mar 02, 2021 110.69 110.69 105.23 105.55 325,795 -4.37(-3.98%)
Mar 01, 2021 106.80 110.03 104.63 109.93 238,824 +6.83(+6.63%)
Feb 26, 2021 101.78 104.65 98.29 103.10 381,848 +3.11(+3.11%)
Feb 25, 2021 106.47 106.69 99.70 99.99 243,070 -7.40(-6.89%)
Feb 24, 2021 102.97 107.71 101.67 107.39 388,936 +4.85(+4.73%)
Feb 23, 2021 99.69 103.37 95.88 102.54 432,605 -0.40(-0.39%)
Feb 22, 2021 105.14 105.36 101.14 102.95 349,842 -4.15(-3.87%)
Feb 19, 2021 106.27 109.07 105.71 107.09 334,636 +2.50(+2.39%)
Feb 18, 2021 107.51 107.98 104.42 104.60 201,799 -4.47(-4.10%)
Feb 17, 2021 107.34 109.26 104.93 109.06 300,450 -0.39(-0.36%)
Feb 16, 2021 109.51 110.82 107.83 109.46 353,427 +1.94(+1.81%)
Feb 12, 2021 106.08 108.22 105.30 107.52 332,619 +0.97(+0.91%)
Feb 11, 2021 105.51 108.95 103.79 106.55 562,354 +2.62(+2.52%)
Feb 10, 2021 108.31 111.91 102.81 103.93 676,001 -9.32(-8.23%)
Feb 09, 2021 114.09 114.09 111.87 113.25 297,033 -1.27(-1.11%)
Feb 08, 2021 113.22 115.14 112.07 114.52 279,383 +2.93(+2.62%)
Feb 05, 2021 113.01 113.01 110.15 111.59 180,101 +0.13(+0.11%)
Feb 04, 2021 107.19 111.73 106.58 111.46 296,852 +4.19(+3.91%)
Feb 03, 2021 110.72 110.72 106.31 107.27 233,571 -2.99(-2.71%)
Feb 02, 2021 109.00 110.59 107.63 110.26 297,613 +3.20(+2.98%)
Feb 01, 2021 102.78 107.37 102.16 107.06 208,385 +5.91(+5.84%)
Jan 29, 2021 104.75 105.57 99.56 101.16 287,695 -4.31(-4.09%)
Jan 28, 2021 105.35 107.25 103.25 105.47 362,349 +2.76(+2.69%)
Jan 27, 2021 105.52 107.46 101.78 102.70 297,857 -7.09(-6.46%)
Jan 26, 2021 113.33 114.35 109.04 109.79 239,238 -3.14(-2.78%)
Jan 25, 2021 117.37 117.42 111.07 112.93 347,489 -4.25(-3.63%)
Jan 22, 2021 117.25 118.09 115.22 117.18 253,521 -1.24(-1.05%)
Jan 21, 2021 118.58 119.81 117.09 118.42 287,000 +0.67(+0.57%)
Jan 20, 2021 123.15 123.81 116.95 117.75 400,479 -4.58(-3.74%)
Jan 19, 2021 115.54 122.79 115.54 122.33 404,432 +8.46(+7.43%)
Jan 15, 2021 114.33 114.86 110.66 113.87 310,817 -2.20(-1.89%)
Jan 14, 2021 112.44 118.22 111.78 116.06 435,214 +6.00(+5.46%)
Jan 13, 2021 112.53 114.35 109.79 110.06 181,227 -2.47(-2.20%)
Jan 12, 2021 113.27 113.49 110.98 112.53 203,873 +0.27(+0.24%)
Jan 11, 2021 108.84 112.53 108.60 112.27 234,856 +1.57(+1.42%)
Jan 08, 2021 112.06 113.47 109.06 110.70 239,526 +0.72(+0.65%)
Jan 07, 2021 106.25 111.81 105.04 109.98 278,170 +5.20(+4.96%)
Jan 06, 2021 100.68 106.61 100.68 104.78 436,131 +4.34(+4.32%)
Jan 05, 2021 96.94 100.71 96.94 100.44 249,934 +3.82(+3.95%)
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.