Skip to main content

Advanced Energy (NQ: AEIS )

101.70 -0.32 (-0.31%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 109.78 111.39 108.58 108.89 207,169 -4.15(-3.67%)
Apr 29, 2021 117.18 117.18 112.18 113.03 115,823 -2.13(-1.85%)
Apr 28, 2021 114.86 115.55 113.73 115.17 139,357 -0.81(-0.70%)
Apr 27, 2021 118.21 119.39 115.68 115.98 134,933 -2.20(-1.86%)
Apr 26, 2021 115.78 118.56 115.78 118.18 252,521 +3.26(+2.83%)
Apr 23, 2021 112.08 116.44 112.00 114.92 177,486 +3.50(+3.14%)
Apr 22, 2021 113.85 114.37 110.05 111.42 306,806 -2.24(-1.97%)
Apr 21, 2021 107.13 113.81 106.17 113.66 189,979 +7.79(+7.36%)
Apr 20, 2021 111.29 111.39 104.88 105.87 254,726 -4.66(-4.22%)
Apr 19, 2021 114.17 115.68 108.53 110.53 176,263 -4.72(-4.09%)
Apr 16, 2021 114.76 115.79 113.85 115.25 204,839 +0.95(+0.83%)
Apr 15, 2021 114.35 114.42 111.35 114.30 194,030 +2.46(+2.20%)
Apr 14, 2021 112.64 115.48 111.43 111.84 195,558 -1.34(-1.19%)
Apr 13, 2021 118.47 118.99 111.78 113.18 191,734 -4.81(-4.07%)
Apr 12, 2021 117.32 118.49 116.31 117.99 207,809 +1.07(+0.91%)
Apr 09, 2021 115.88 117.20 114.72 116.92 160,771 -0.14(-0.12%)
Apr 08, 2021 118.77 118.77 115.20 117.06 190,646 +0.91(+0.78%)
Apr 07, 2021 117.56 117.66 114.98 116.15 133,949 -1.85(-1.56%)
Apr 06, 2021 118.27 119.84 116.03 118.00 223,855 -0.78(-0.66%)
Apr 05, 2021 118.45 120.78 116.08 118.78 400,770 +3.58(+3.11%)
Apr 01, 2021 110.34 115.83 110.16 115.20 348,287 +7.43(+6.90%)
Mar 31, 2021 106.59 109.14 105.71 107.76 444,885 +3.15(+3.01%)
Mar 30, 2021 104.90 106.83 102.21 104.61 394,621 -1.53(-1.44%)
Mar 29, 2021 107.90 109.05 104.66 106.14 380,152 -3.47(-3.17%)
Mar 26, 2021 101.80 110.04 101.80 109.62 281,730 +8.85(+8.79%)
Mar 25, 2021 98.70 102.30 98.14 100.77 286,583 +0.25(+0.25%)
Mar 24, 2021 102.70 106.51 100.38 100.52 440,201 +1.44(+1.45%)
Mar 23, 2021 103.23 103.23 97.83 99.08 265,543 -4.44(-4.29%)
Mar 22, 2021 104.26 106.00 102.61 103.52 169,157 +1.54(+1.51%)
Mar 19, 2021 102.55 103.18 100.28 101.98 941,531 -0.86(-0.84%)
Mar 18, 2021 107.09 107.64 101.75 102.84 187,290 -5.88(-5.41%)
Mar 17, 2021 105.62 109.07 102.67 108.72 237,198 +2.64(+2.48%)
Mar 16, 2021 108.19 109.25 105.31 106.08 285,572 -0.52(-0.49%)
Mar 15, 2021 104.34 106.64 103.38 106.61 168,659 +1.63(+1.55%)
Mar 12, 2021 105.16 105.75 103.75 104.98 143,549 -2.32(-2.16%)
Mar 11, 2021 105.50 107.35 103.96 107.30 158,639 +4.87(+4.75%)
Mar 10, 2021 104.32 105.61 102.17 102.43 168,336 -0.20(-0.19%)
Mar 09, 2021 98.15 104.10 98.15 102.63 315,459 +7.54(+7.93%)
Mar 08, 2021 101.50 101.50 94.95 95.09 319,204 -5.79(-5.74%)
Mar 05, 2021 101.66 101.66 95.17 100.88 243,436 +2.18(+2.21%)
Mar 04, 2021 103.58 104.32 97.24 98.70 418,660 -5.20(-5.01%)
Mar 03, 2021 106.43 108.30 103.77 103.90 161,572 -1.66(-1.57%)
Mar 02, 2021 110.69 110.69 105.24 105.56 325,771 -4.37(-3.98%)
Mar 01, 2021 106.81 110.03 104.63 109.94 238,806 +6.83(+6.63%)
Feb 26, 2021 101.79 104.65 98.30 103.10 381,819 +3.11(+3.11%)
Feb 25, 2021 106.48 106.70 99.71 99.99 243,052 -7.40(-6.89%)
Feb 24, 2021 102.98 107.71 101.67 107.40 388,906 +4.85(+4.73%)
Feb 23, 2021 99.70 103.38 95.89 102.55 432,572 -0.41(-0.39%)
Feb 22, 2021 105.15 105.36 101.15 102.96 349,816 -4.15(-3.87%)
Feb 19, 2021 106.27 109.08 105.72 107.10 334,611 +2.50(+2.39%)
Feb 18, 2021 107.51 107.99 104.43 104.61 201,784 -4.47(-4.10%)
Feb 17, 2021 107.35 109.27 104.94 109.07 300,427 -0.39(-0.36%)
Feb 16, 2021 109.52 110.83 107.84 109.47 353,401 +1.94(+1.81%)
Feb 12, 2021 106.08 108.22 105.31 107.52 332,594 +0.97(+0.91%)
Feb 11, 2021 105.52 108.95 103.80 106.56 562,312 +2.62(+2.52%)
Feb 10, 2021 108.32 111.92 102.82 103.93 675,950 -9.32(-8.23%)
Feb 09, 2021 114.10 114.10 111.88 113.25 297,011 -1.27(-1.11%)
Feb 08, 2021 113.22 115.15 112.08 114.53 279,362 +2.93(+2.62%)
Feb 05, 2021 113.02 113.02 110.16 111.60 180,087 +0.13(+0.12%)
Feb 04, 2021 107.20 111.73 106.59 111.47 296,829 +4.19(+3.91%)
Feb 03, 2021 110.73 110.73 106.32 107.28 233,553 -2.99(-2.71%)
Feb 02, 2021 109.00 110.60 107.64 110.27 297,591 +3.20(+2.98%)
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.