Advanced Energy (NQ: AEIS )

111.34 USD UNCHANGED
Streaming Delayed Price Updated: 4:08 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 114.93 115.96 110.58 111.34 235,916 -3.18(-2.78%)
Jan 25, 2021 119.02 119.07 112.63 114.52 342,663 -4.31(-3.63%)
Jan 22, 2021 118.90 119.75 116.84 118.83 250,000 -1.26(-1.05%)
Jan 21, 2021 120.25 121.50 118.74 120.09 283,014 +0.68(+0.57%)
Jan 20, 2021 124.88 125.55 118.60 119.41 394,917 -4.64(-3.74%)
Jan 19, 2021 117.17 124.52 117.17 124.05 398,815 +8.58(+7.43%)
Jan 15, 2021 115.94 116.47 112.22 115.47 306,500 -2.23(-1.89%)
Jan 14, 2021 114.02 119.89 113.35 117.70 429,170 +6.09(+5.46%)
Jan 13, 2021 114.11 115.96 111.34 111.61 178,710 -2.51(-2.20%)
Jan 12, 2021 114.86 115.09 112.54 114.12 201,042 +0.27(+0.24%)
Jan 11, 2021 110.37 114.11 110.13 113.85 231,595 +1.59(+1.42%)
Jan 08, 2021 113.64 115.07 110.60 112.26 236,200 +0.73(+0.65%)
Jan 07, 2021 107.75 113.38 106.52 111.53 274,307 +5.27(+4.96%)
Jan 06, 2021 102.10 108.11 102.10 106.26 430,074 +4.40(+4.32%)
Jan 05, 2021 98.31 102.12 98.31 101.86 246,463 +3.87(+3.95%)
Jan 04, 2021 98.98 100.96 96.75 97.99 258,168 +1.02(+1.05%)
Dec 31, 2020 96.97 96.97 96.97 340,713 -0.21(-0.22%)
Dec 30, 2020 96.95 98.66 96.55 97.18 340,713 +1.93(+2.03%)
Dec 29, 2020 98.87 98.87 94.70 95.25 149,649 -3.06(-3.11%)
Dec 28, 2020 100.03 100.97 98.20 98.31 152,364 -0.59(-0.60%)
Dec 24, 2020 98.68 98.93 97.11 98.90 111,800 +1.72(+1.77%)
Dec 23, 2020 98.12 99.60 97.08 97.18 161,811 -0.76(-0.78%)
Dec 22, 2020 98.35 99.66 97.64 97.94 184,502 +0.38(+0.39%)
Dec 21, 2020 97.22 98.46 96.40 97.56 206,988 -1.23(-1.25%)
Dec 18, 2020 101.22 101.72 98.12 98.79 523,500 -1.83(-1.82%)
Dec 17, 2020 101.29 102.04 98.91 100.62 210,082 +0.57(+0.57%)
Dec 16, 2020 101.20 101.60 98.12 100.05 224,577 -0.44(-0.44%)
Dec 15, 2020 104.41 104.41 99.85 100.49 269,665 -0.34(-0.34%)
Dec 14, 2020 99.57 101.55 98.92 100.83 219,108 +2.72(+2.77%)
Dec 11, 2020 96.81 99.60 96.00 98.11 198,800 +0.48(+0.49%)
Dec 10, 2020 96.74 97.89 95.64 97.63 196,894 +0.22(+0.23%)
Dec 09, 2020 103.16 104.43 96.43 97.41 339,514 -4.92(-4.81%)
Dec 08, 2020 99.71 102.65 99.68 102.33 343,934 +2.16(+2.16%)
Dec 07, 2020 101.49 101.97 99.83 100.17 532,808 -0.75(-0.74%)
Dec 04, 2020 98.08 101.87 98.08 100.92 444,400 +3.01(+3.07%)
Dec 03, 2020 100.57 101.37 97.66 97.91 251,353 -2.08(-2.08%)
Dec 02, 2020 100.00 100.05 98.12 99.99 257,935 +0.24(+0.24%)
Dec 01, 2020 97.54 100.73 97.25 99.75 442,565 +3.29(+3.41%)
Nov 30, 2020 97.38 97.89 95.42 96.46 260,895 -0.92(-0.94%)
Nov 27, 2020 94.50 97.63 94.50 97.38 91,500 +2.98(+3.16%)
Nov 25, 2020 97.40 98.64 94.20 94.40 271,400 -1.82(-1.89%)
Nov 24, 2020 95.85 97.71 94.24 96.22 224,830 +1.74(+1.84%)
Nov 23, 2020 91.03 94.71 90.80 94.48 227,615 +4.39(+4.87%)
Nov 20, 2020 89.08 91.31 89.00 90.09 212,400 +0.14(+0.16%)
Nov 19, 2020 88.35 90.06 88.17 89.95 123,693 +1.43(+1.62%)
Nov 18, 2020 89.31 90.32 88.08 88.52 189,408 -0.49(-0.55%)
Nov 17, 2020 88.76 89.55 87.50 89.01 172,430 -0.79(-0.88%)
Nov 16, 2020 87.63 90.58 87.33 89.80 179,835 +3.51(+4.07%)
Nov 13, 2020 86.15 87.73 85.59 86.29 161,300 +1.82(+2.15%)
Nov 12, 2020 86.28 86.35 83.55 84.47 260,472 -1.90(-2.20%)
Nov 11, 2020 85.35 87.08 85.35 86.37 275,382 +1.95(+2.31%)
Nov 10, 2020 86.61 88.23 83.50 84.42 313,746 -2.29(-2.64%)
Nov 09, 2020 85.24 90.12 85.24 86.71 427,158 +3.23(+3.87%)
Nov 06, 2020 84.00 84.50 82.02 83.48 211,700 -0.53(-0.63%)
Nov 05, 2020 79.98 84.43 79.39 84.01 455,200 +7.91(+10.39%)
Nov 04, 2020 72.82 76.33 71.72 76.10 275,594 +3.46(+4.76%)
Nov 03, 2020 69.72 73.25 69.00 72.64 180,641 +2.86(+4.10%)
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.