MENU

Advanced Energy (NQ: AEIS )

77.38 -2.14 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 77.41 80.10 77.02 79.52 174,385 +3.61(+4.76%)
May 12, 2022 73.66 76.23 73.02 75.91 165,915 +1.65(+2.22%)
May 11, 2022 75.62 77.94 73.98 74.26 155,926 -1.51(-1.99%)
May 10, 2022 76.37 77.10 72.22 75.77 255,274 +0.46(+0.61%)
May 09, 2022 76.77 77.78 74.53 75.31 199,117 -3.37(-4.28%)
May 06, 2022 78.92 80.14 76.64 78.68 181,215 -1.01(-1.27%)
May 05, 2022 81.49 82.00 76.68 79.69 269,288 -3.75(-4.49%)
May 04, 2022 79.39 83.95 78.62 83.44 303,063 +4.71(+5.98%)
May 03, 2022 77.53 79.02 77.19 78.73 151,262 +0.91(+1.17%)
May 02, 2022 76.24 77.91 75.04 77.82 157,518 +1.30(+1.70%)
Apr 29, 2022 76.68 79.46 76.05 76.52 198,854 -1.04(-1.34%)
Apr 28, 2022 74.79 78.42 73.89 77.56 169,351 +3.72(+5.04%)
Apr 27, 2022 75.84 77.09 73.33 73.84 177,388 -2.63(-3.44%)
Apr 26, 2022 77.98 78.45 76.42 76.47 243,900 -2.16(-2.75%)
Apr 25, 2022 76.79 78.80 76.26 78.63 198,679 +1.52(+1.97%)
Apr 22, 2022 79.16 79.22 76.58 77.11 157,599 -2.49(-3.13%)
Apr 21, 2022 81.10 81.75 79.06 79.60 234,200 -0.40(-0.50%)
Apr 20, 2022 79.41 81.13 79.41 80.00 200,845 +2.05(+2.63%)
Apr 19, 2022 75.84 78.30 75.84 77.95 161,684 +2.25(+2.97%)
Apr 18, 2022 73.26 75.81 73.26 75.70 149,369 +1.72(+2.32%)
Apr 14, 2022 75.87 76.24 73.87 73.98 124,468 -1.72(-2.27%)
Apr 13, 2022 76.59 77.43 75.66 75.70 161,496 -0.34(-0.45%)
Apr 12, 2022 77.26 78.55 75.87 76.04 219,150 +0.52(+0.69%)
Apr 11, 2022 75.79 77.57 75.02 75.52 234,178 -1.71(-2.21%)
Apr 08, 2022 80.80 80.82 77.12 77.23 215,979 -3.86(-4.76%)
Apr 07, 2022 80.78 82.23 79.64 81.09 285,997 +0.60(+0.75%)
Apr 06, 2022 81.81 82.06 80.00 80.49 236,099 -2.57(-3.09%)
Apr 05, 2022 86.71 86.71 82.56 83.06 167,786 -3.27(-3.79%)
Apr 04, 2022 85.69 86.92 85.00 86.33 229,626 +1.40(+1.65%)
Apr 01, 2022 86.45 87.34 84.06 84.93 204,613 -1.15(-1.34%)
Mar 31, 2022 87.64 88.51 85.88 86.08 204,241 -1.15(-1.32%)
Mar 30, 2022 91.46 91.46 86.95 87.23 130,469 -4.41(-4.81%)
Mar 29, 2022 90.30 92.21 90.06 91.64 286,683 +2.94(+3.31%)
Mar 28, 2022 88.86 89.76 87.30 88.70 126,193 -1.11(-1.24%)
Mar 25, 2022 90.81 90.85 88.16 89.81 127,432 -0.41(-0.45%)
Mar 24, 2022 87.03 90.27 86.27 90.22 142,656 +3.59(+4.14%)
Mar 23, 2022 88.09 88.28 86.08 86.63 128,314 -2.57(-2.88%)
Mar 22, 2022 89.42 90.16 88.29 89.20 122,013 +0.41(+0.46%)
Mar 21, 2022 89.80 90.55 87.68 88.79 131,777 -1.78(-1.97%)
Mar 18, 2022 90.39 91.68 88.16 90.57 467,191 +0.31(+0.34%)
Mar 17, 2022 85.09 90.42 84.45 90.26 216,844 +4.29(+4.99%)
Mar 16, 2022 83.59 86.31 83.59 85.97 164,617 +3.23(+3.90%)
Mar 15, 2022 78.98 83.00 78.23 82.74 140,592 +4.32(+5.51%)
Mar 14, 2022 84.25 84.25 78.12 78.42 187,052 -5.06(-6.06%)
Mar 11, 2022 85.09 85.09 83.02 83.48 150,298 -0.50(-0.60%)
Mar 10, 2022 84.39 85.00 83.33 83.98 206,358 -2.26(-2.62%)
Mar 09, 2022 84.06 86.27 83.38 86.24 216,812 +4.58(+5.61%)
Mar 08, 2022 81.37 84.19 80.01 81.66 229,206 +0.43(+0.53%)
Mar 07, 2022 82.33 82.91 81.11 81.23 219,451 -1.10(-1.34%)
Mar 04, 2022 85.12 85.60 81.74 82.33 196,206 -4.05(-4.69%)
Mar 03, 2022 88.99 88.99 85.43 86.38 121,514 -1.96(-2.22%)
Mar 02, 2022 85.41 88.64 85.09 88.34 125,928 +3.24(+3.81%)
Mar 01, 2022 86.07 86.44 84.02 85.10 202,718 -0.75(-0.87%)
Feb 28, 2022 86.73 89.00 84.44 85.85 351,455 -2.18(-2.48%)
Feb 25, 2022 86.00 88.36 86.14 88.03 234,127 +1.79(+2.08%)
Feb 24, 2022 79.77 86.41 79.45 86.24 279,294 +3.42(+4.13%)
Feb 23, 2022 84.73 85.94 82.47 82.82 200,314 -0.80(-0.96%)
Feb 22, 2022 85.40 87.12 82.64 83.62 119,138 -2.71(-3.14%)
Feb 18, 2022 86.33 0 -0.04(-0.05%)
Feb 17, 2022 88.09 88.86 86.23 86.37 115,396 -2.74(-3.07%)
Feb 16, 2022 87.38 89.25 86.42 89.11 196,751 +0.87(+0.99%)
Feb 15, 2022 83.94 88.24 82.62 88.24 252,836 +5.96(+7.24%)
Feb 14, 2022 79.56 83.70 79.56 82.28 208,708 +0.22(+0.27%)
Feb 11, 2022 85.39 86.42 81.63 82.06 273,036 -3.53(-4.12%)
Feb 10, 2022 83.23 88.95 83.23 85.59 483,194 -0.08(-0.09%)
Feb 09, 2022 85.29 87.62 83.91 85.67 318,860 +1.98(+2.37%)
Feb 08, 2022 83.23 84.67 82.89 83.69 342,272 +0.64(+0.77%)
Feb 07, 2022 82.88 84.67 81.16 83.05 349,715 +0.36(+0.44%)
Feb 04, 2022 84.11 84.11 82.14 82.69 197,892 -1.18(-1.41%)
Feb 03, 2022 86.07 83.79 83.87 205,286 -2.63(-3.04%)
Feb 02, 2022 86.40 88.43 86.06 86.50 296,197 +0.10(+0.12%)
Feb 01, 2022 86.61 87.13 84.02 86.40 417,006 +0.22(+0.26%)
Jan 31, 2022 81.77 86.35 86.18 244,927 +4.28(+5.23%)
Jan 28, 2022 79.16 81.90 77.79 81.90 224,634 +2.66(+3.36%)
Jan 27, 2022 85.71 86.12 79.24 79.24 441,191 -6.88(-7.99%)
Jan 26, 2022 86.14 90.04 85.00 86.12 229,269 +1.93(+2.29%)
Jan 25, 2022 86.57 86.57 83.67 84.19 229,698 -3.81(-4.33%)
Jan 24, 2022 83.96 88.21 81.38 88.00 262,991 +2.13(+2.48%)
Jan 21, 2022 84.45 88.62 84.02 85.87 282,562 +0.76(+0.89%)
Jan 20, 2022 86.24 89.08 84.96 85.11 161,642 -1.00(-1.16%)
Jan 19, 2022 89.88 89.98 85.67 86.11 314,827 -2.99(-3.36%)
Jan 18, 2022 93.09 93.51 89.09 89.10 243,921 -4.69(-5.00%)
Jan 14, 2022 93.79 0 +1.66(+1.80%)
Jan 13, 2022 93.29 95.30 91.47 92.13 247,080 -0.10(-0.11%)
Jan 12, 2022 90.96 93.06 89.14 92.23 203,941 +1.98(+2.19%)
Jan 11, 2022 88.86 90.54 87.64 90.25 125,349 +1.46(+1.64%)
Jan 10, 2022 89.11 89.11 86.90 88.79 148,720 -0.78(-0.87%)
Jan 07, 2022 91.37 92.49 89.56 89.57 186,063 -2.23(-2.43%)
Jan 06, 2022 91.09 93.00 89.66 91.80 157,620 +2.38(+2.66%)
Jan 05, 2022 92.78 94.47 89.42 89.42 175,729 -3.48(-3.75%)
Jan 04, 2022 93.31 93.67 91.62 92.90 108,912 +0.08(+0.09%)
Jan 03, 2022 91.23 92.78 90.75 92.82 193,473 +1.76(+1.93%)
Dec 31, 2021 92.42 92.97 90.93 91.06 137,589 -1.22(-1.32%)
Dec 30, 2021 92.26 94.19 91.99 92.28 251,538 -0.27(-0.29%)
Dec 29, 2021 90.66 92.82 90.08 92.55 148,764 +2.14(+2.37%)
Dec 28, 2021 90.74 90.95 89.48 90.41 121,077 -0.17(-0.19%)
Dec 27, 2021 89.27 90.88 88.51 90.58 103,091 +1.53(+1.72%)
Dec 23, 2021 88.46 89.40 87.70 89.05 114,995 +0.86(+0.98%)
Dec 22, 2021 86.75 88.48 86.31 88.19 139,375 +1.01(+1.16%)
Dec 21, 2021 86.04 87.92 85.90 87.18 208,087 +2.78(+3.29%)
Dec 20, 2021 84.64 85.68 82.62 84.40 311,146 -1.98(-2.29%)
Dec 17, 2021 89.84 89.84 84.88 86.38 1,145,103 +1.45(+1.71%)
Dec 16, 2021 88.51 88.69 84.10 84.93 288,307 -2.57(-2.94%)
Dec 15, 2021 85.27 87.66 83.35 87.50 255,970 +2.47(+2.90%)
Dec 14, 2021 84.41 85.94 83.36 85.03 256,403 -0.33(-0.39%)
Dec 13, 2021 86.40 87.11 84.51 85.36 200,244 -1.42(-1.64%)
Dec 10, 2021 88.97 88.97 86.08 86.78 165,924 -1.13(-1.29%)
Dec 09, 2021 92.99 93.17 87.44 87.91 184,855 -5.20(-5.58%)
Dec 08, 2021 92.73 93.98 91.33 93.11 150,758 +0.64(+0.69%)
Dec 07, 2021 90.72 93.47 89.50 92.47 106,925 +3.60(+4.05%)
Dec 06, 2021 87.47 89.26 84.93 88.87 216,288 +2.41(+2.79%)
Dec 03, 2021 87.59 87.59 85.16 86.46 206,816 -0.60(-0.69%)
Dec 02, 2021 88.49 88.77 85.75 87.06 213,254 -1.53(-1.73%)
Dec 01, 2021 89.99 91.78 88.54 88.59 297,762 +0.90(+1.03%)
Nov 30, 2021 87.99 89.69 86.17 87.69 220,409 -1.06(-1.19%)
Nov 29, 2021 89.88 91.58 88.20 88.75 170,017 +0.86(+0.98%)
Nov 26, 2021 88.70 89.27 86.36 87.89 328,304 -3.51(-3.84%)
Nov 24, 2021 90.11 91.80 89.25 91.40 406,637 +0.80(+0.88%)
Nov 23, 2021 89.74 90.79 87.69 90.60 270,359 +1.31(+1.47%)
Nov 22, 2021 90.66 91.56 88.97 89.29 196,650 -0.30(-0.33%)
Nov 19, 2021 89.10 90.72 89.09 89.59 251,484 +0.37(+0.41%)
Nov 18, 2021 90.34 89.29 87.82 89.22 328,436 -0.53(-0.59%)
Nov 17, 2021 90.72 91.26 88.65 89.75 183,971 -1.00(-1.10%)
Nov 16, 2021 90.16 91.22 89.61 90.75 147,211 +0.08(+0.09%)
Nov 15, 2021 92.23 92.63 89.88 90.67 194,727 -0.69(-0.76%)
Nov 12, 2021 94.84 94.84 91.12 91.36 189,494 -2.62(-2.79%)
Nov 11, 2021 94.04 95.48 90.63 93.98 333,566 +0.73(+0.78%)
Nov 10, 2021 91.79 93.25 172,283 +0.60(+0.65%)
Nov 09, 2021 91.14 95.90 87.95 92.65 343,393 -2.36(-2.48%)
Nov 08, 2021 95.65 96.36 94.55 95.01 196,846 -0.14(-0.15%)
Nov 05, 2021 95.00 96.24 93.61 95.15 160,579 +1.18(+1.26%)
Nov 04, 2021 94.83 95.13 93.39 93.97 190,026 +0.34(+0.36%)
Nov 03, 2021 92.45 94.27 91.53 93.63 111,375 +1.46(+1.58%)
Nov 02, 2021 94.33 94.53 91.75 92.17 103,547 -1.85(-1.97%)
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.
TOP
Email a Story