Advanced Energy (NQ: AEIS )

85.17 USD -1.07 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 85.73 87.60 84.84 85.17 124,416 -1.07(-1.24%)
Oct 21, 2021 86.74 87.50 85.64 86.24 207,063 -1.32(-1.51%)
Oct 20, 2021 88.25 88.80 87.38 87.56 110,390 -0.44(-0.50%)
Oct 19, 2021 87.61 88.51 87.47 88.00 100,480 +0.76(+0.87%)
Oct 18, 2021 87.69 87.90 86.98 87.24 94,482 -1.20(-1.36%)
Oct 15, 2021 88.76 88.87 87.67 88.44 263,578 +0.86(+0.98%)
Oct 14, 2021 87.04 87.61 85.68 87.58 212,457 +2.11(+2.47%)
Oct 13, 2021 86.35 86.79 84.69 85.47 130,983 +0.01(+0.01%)
Oct 12, 2021 85.45 86.35 84.59 85.46 267,419 -0.39(-0.45%)
Oct 11, 2021 87.19 87.43 85.69 85.85 179,270 -1.73(-1.98%)
Oct 08, 2021 88.73 89.26 87.23 87.58 131,683 -0.75(-0.85%)
Oct 07, 2021 86.61 88.62 85.71 88.33 346,739 +2.92(+3.42%)
Oct 06, 2021 84.87 85.86 83.88 85.41 231,283 -0.01(-0.01%)
Oct 05, 2021 86.08 86.46 84.71 85.42 202,688 +0.11(+0.13%)
Oct 04, 2021 88.31 89.45 85.12 85.31 183,197 -3.54(-3.98%)
Oct 01, 2021 88.81 89.81 87.12 88.85 191,787 +1.10(+1.25%)
Sep 30, 2021 90.94 91.82 87.74 87.75 205,255 -2.47(-2.74%)
Sep 29, 2021 90.24 91.15 89.42 90.22 345,509 +0.19(+0.21%)
Sep 28, 2021 90.70 91.82 89.51 90.03 367,490 -1.73(-1.89%)
Sep 27, 2021 90.30 91.87 90.02 91.76 184,167 +1.13(+1.25%)
Sep 24, 2021 89.78 91.19 88.96 90.63 155,464 -0.05(-0.06%)
Sep 23, 2021 87.64 90.94 87.49 90.68 226,612 +3.05(+3.48%)
Sep 22, 2021 85.69 87.95 85.31 87.63 174,785 +2.87(+3.39%)
Sep 21, 2021 84.88 85.58 82.84 84.76 182,939 +0.63(+0.75%)
Sep 20, 2021 84.59 85.00 82.82 84.13 253,576 -2.92(-3.35%)
Sep 17, 2021 86.74 87.60 85.28 87.05 669,239 +0.60(+0.69%)
Sep 16, 2021 86.88 87.72 86.28 86.45 261,960 -1.25(-1.43%)
Sep 15, 2021 85.72 87.80 84.96 87.70 189,588 +1.94(+2.26%)
Sep 14, 2021 86.93 87.56 85.51 85.76 230,311 -2.32(-2.63%)
Sep 13, 2021 87.87 88.33 86.01 88.08 168,331 +1.06(+1.22%)
Sep 10, 2021 87.15 89.06 86.75 87.02 178,506 +0.85(+0.99%)
Sep 09, 2021 85.75 87.39 85.50 86.17 147,082 +0.22(+0.26%)
Sep 08, 2021 89.33 89.33 85.64 85.95 200,759 -3.48(-3.89%)
Sep 07, 2021 89.44 89.89 88.11 89.43 165,749 +0.33(+0.37%)
Sep 03, 2021 89.82 90.46 88.67 89.10 124,601 -0.81(-0.90%)
Sep 02, 2021 89.62 90.86 89.32 89.91 143,569 +0.27(+0.30%)
Sep 01, 2021 90.56 91.05 89.05 89.64 161,869 -0.54(-0.60%)
Aug 31, 2021 90.57 90.83 88.67 90.18 220,921 -0.28(-0.31%)
Aug 30, 2021 91.76 92.85 90.14 90.46 147,206 -0.63(-0.69%)
Aug 27, 2021 88.15 91.81 88.15 91.09 255,238 +3.38(+3.85%)
Aug 26, 2021 87.80 88.63 86.91 87.71 154,943 -0.08(-0.09%)
Aug 25, 2021 86.76 88.62 86.76 87.79 217,522 +0.93(+1.07%)
Aug 24, 2021 84.27 87.11 84.27 86.86 287,679 +3.26(+3.90%)
Aug 23, 2021 83.36 84.29 82.68 83.60 490,033 +0.87(+1.05%)
Aug 20, 2021 82.59 83.65 82.03 82.73 201,340 -0.44(-0.53%)
Aug 19, 2021 83.09 84.46 82.58 83.17 204,747 -1.30(-1.54%)
Aug 18, 2021 84.15 85.89 84.10 84.47 314,638 +1.59(+1.92%)
Aug 17, 2021 84.64 85.73 81.82 82.88 309,679 -2.74(-3.20%)
Aug 16, 2021 85.97 87.11 85.21 85.62 189,570 -0.99(-1.14%)
Aug 13, 2021 87.26 87.73 85.03 86.61 216,503 -0.17(-0.20%)
Aug 12, 2021 88.55 88.56 86.05 86.78 252,102 -2.63(-2.94%)
Aug 11, 2021 89.77 89.78 87.96 89.41 390,127 -0.19(-0.21%)
Aug 10, 2021 95.05 95.05 89.32 89.60 295,823 -3.42(-3.68%)
Aug 09, 2021 94.70 96.75 93.01 93.02 218,208 -1.17(-1.24%)
Aug 06, 2021 92.36 94.19 91.20 94.19 210,825 +2.17(+2.36%)
Aug 05, 2021 88.80 92.10 87.82 92.02 446,212 +1.65(+1.83%)
Aug 04, 2021 91.85 95.39 89.70 90.37 516,305 -12.48(-12.13%)
Aug 03, 2021 103.77 104.52 100.28 102.85 195,640 -0.15(-0.15%)
Aug 02, 2021 104.83 106.62 102.90 103.00 113,065 -0.75(-0.72%)
Jul 30, 2021 101.21 104.90 100.85 103.75 133,417 +1.43(+1.40%)
Jul 29, 2021 101.11 103.51 100.11 102.32 158,697 +0.68(+0.67%)
Jul 28, 2021 98.44 102.65 97.99 101.64 168,010 +4.07(+4.17%)
Jul 27, 2021 99.35 99.83 95.17 97.57 198,389 -2.62(-2.62%)
Jul 26, 2021 101.46 102.92 100.06 100.19 130,704 -1.16(-1.14%)
Jul 23, 2021 101.78 102.18 100.88 101.35 133,564 +0.27(+0.27%)
Jul 22, 2021 102.60 103.30 100.37 101.08 120,537 -2.22(-2.15%)
Jul 21, 2021 100.02 103.99 99.20 103.30 236,308 +4.03(+4.06%)
Jul 20, 2021 95.49 100.65 94.63 99.27 232,968 +4.67(+4.94%)
Jul 19, 2021 93.37 96.09 91.81 94.60 297,702 -1.60(-1.66%)
Jul 16, 2021 100.98 101.10 96.19 96.20 242,040 -3.78(-3.78%)
Jul 15, 2021 102.72 102.73 98.34 99.98 189,935 -3.21(-3.11%)
Jul 14, 2021 107.38 108.37 102.86 103.19 178,449 -3.13(-2.94%)
Jul 13, 2021 107.10 108.18 105.91 106.32 157,675 -1.39(-1.29%)
Jul 12, 2021 106.80 107.88 105.81 107.71 169,826 +1.03(+0.97%)
Jul 09, 2021 106.73 107.85 105.64 106.68 214,979 -0.08(-0.07%)
Jul 08, 2021 106.76 108.00 103.95 106.76 162,442 -2.92(-2.66%)
Jul 07, 2021 110.65 111.84 108.54 109.68 196,414 -0.32(-0.29%)
Jul 06, 2021 109.59 110.06 107.31 110.00 268,105 +0.51(+0.47%)
Jul 02, 2021 112.28 112.62 109.16 109.49 159,790 -1.51(-1.36%)
Jul 01, 2021 113.15 113.21 110.55 111.00 146,254 -1.71(-1.52%)
Jun 30, 2021 113.68 113.70 111.52 112.71 186,816 -0.89(-0.78%)
Jun 29, 2021 113.17 114.73 112.82 113.60 244,344 +0.01(+0.01%)
Jun 28, 2021 112.33 114.14 111.08 113.59 255,906 +2.06(+1.85%)
Jun 25, 2021 110.26 111.75 109.39 111.53 596,973 +1.86(+1.70%)
Jun 24, 2021 108.80 109.82 108.11 109.67 134,445 +2.18(+2.03%)
Jun 23, 2021 106.58 108.31 105.66 107.49 202,611 +1.37(+1.29%)
Jun 22, 2021 104.75 106.32 103.49 106.12 222,357 +0.94(+0.89%)
Jun 21, 2021 104.65 105.70 102.98 105.18 206,546 +1.18(+1.13%)
Jun 18, 2021 103.15 104.46 101.77 104.00 437,490 -0.60(-0.57%)
Jun 17, 2021 104.80 105.51 102.98 104.60 251,751 -0.49(-0.47%)
Jun 16, 2021 105.49 105.95 104.00 105.09 282,885 -0.04(-0.04%)
Jun 15, 2021 106.03 106.47 104.19 105.13 312,170 -0.74(-0.70%)
Jun 14, 2021 104.94 106.61 103.45 105.87 287,449 +1.32(+1.26%)
Jun 11, 2021 103.57 105.26 103.27 104.55 194,036 +1.70(+1.65%)
Jun 10, 2021 101.63 103.04 101.03 102.85 162,516 +1.35(+1.33%)
Jun 09, 2021 103.39 103.74 100.65 101.50 192,975 -1.54(-1.49%)
Jun 08, 2021 104.19 104.38 101.65 103.04 190,838 +0.06(+0.06%)
Jun 07, 2021 103.05 103.28 101.53 102.98 181,774 +0.18(+0.18%)
Jun 04, 2021 101.77 103.11 99.97 102.80 180,256 +1.99(+1.97%)
Jun 03, 2021 102.37 102.37 99.60 100.81 262,080 -2.66(-2.57%)
Jun 02, 2021 103.98 103.98 102.19 103.47 455,850 -0.03(-0.03%)
Jun 01, 2021 102.98 103.68 101.70 103.50 235,861 +1.49(+1.46%)
May 28, 2021 102.63 102.63 100.61 102.01 159,599 +0.01(+0.01%)
May 27, 2021 100.38 102.74 100.09 102.00 181,594 +1.84(+1.84%)
May 26, 2021 99.92 101.26 98.69 100.16 199,343 -0.03(-0.03%)
May 25, 2021 100.99 101.88 99.54 100.19 252,340 +0.18(+0.18%)
May 24, 2021 98.65 100.47 98.21 100.01 238,220 +1.95(+1.99%)
May 21, 2021 99.54 99.54 97.61 98.06 277,822 -0.30(-0.31%)
May 20, 2021 95.40 99.20 94.03 98.36 246,040 +3.42(+3.60%)
May 19, 2021 89.59 95.25 89.59 94.94 204,656 +3.19(+3.48%)
May 18, 2021 94.41 94.65 91.58 91.75 237,025 -1.87(-2.00%)
May 17, 2021 92.15 93.65 89.18 93.62 224,161 -0.11(-0.12%)
May 14, 2021 93.81 94.35 91.33 93.73 234,536 +1.91(+2.08%)
May 13, 2021 90.00 92.45 89.67 91.82 367,165 +3.36(+3.80%)
May 12, 2021 87.71 90.09 86.24 88.46 463,530 +1.46(+1.68%)
May 11, 2021 82.75 87.86 81.71 87.00 363,822 +1.52(+1.78%)
May 10, 2021 89.81 90.45 85.06 85.48 482,536 -4.64(-5.15%)
May 07, 2021 91.88 92.78 89.72 90.12 591,465 -0.29(-0.32%)
May 06, 2021 92.52 92.52 89.15 90.41 671,337 -3.27(-3.49%)
May 05, 2021 96.90 100.17 91.50 93.68 904,714 -9.56(-9.26%)
May 04, 2021 106.29 106.29 102.06 103.24 361,691 -5.12(-4.72%)
May 03, 2021 111.56 111.68 108.35 108.36 310,227 -1.95(-1.77%)
Apr 30, 2021 111.21 112.84 110.00 110.31 204,500 -4.20(-3.67%)
Apr 29, 2021 118.71 118.71 113.64 114.51 114,331 -2.16(-1.85%)
Apr 28, 2021 116.36 117.06 115.21 116.67 137,562 -0.82(-0.70%)
Apr 27, 2021 119.75 120.95 117.19 117.49 133,195 -2.23(-1.86%)
Apr 26, 2021 117.29 120.11 117.29 119.72 249,268 +3.30(+2.83%)
Apr 23, 2021 113.54 117.96 113.46 116.42 175,200 +3.55(+3.15%)
Apr 22, 2021 115.34 115.86 111.49 112.87 302,853 -2.27(-1.97%)
Apr 21, 2021 108.53 115.30 107.56 115.14 187,532 +7.89(+7.36%)
Apr 20, 2021 112.74 112.84 106.25 107.25 251,444 -4.72(-4.22%)
Apr 19, 2021 115.66 117.19 109.95 111.97 173,992 -4.78(-4.09%)
Apr 16, 2021 116.26 117.30 115.34 116.75 202,200 +0.96(+0.83%)
Apr 15, 2021 115.84 115.91 112.80 115.79 191,530 +2.49(+2.20%)
Apr 14, 2021 114.11 116.99 112.88 113.30 193,039 -1.36(-1.19%)
Apr 13, 2021 120.02 120.54 113.24 114.66 189,264 -4.87(-4.07%)
Apr 12, 2021 118.85 120.04 117.83 119.53 205,132 +1.08(+0.91%)
Apr 09, 2021 117.39 118.73 116.22 118.45 158,700 -0.14(-0.12%)
Apr 08, 2021 120.32 120.32 116.70 118.59 188,190 +0.92(+0.78%)
Apr 07, 2021 119.10 119.20 116.48 117.67 132,224 -1.87(-1.56%)
Apr 06, 2021 119.81 121.40 117.55 119.54 220,971 -0.79(-0.66%)
Apr 05, 2021 120.00 122.36 117.60 120.33 395,607 +3.63(+3.11%)
Apr 01, 2021 111.78 117.34 111.60 116.70 343,800 +7.53(+6.90%)
Mar 31, 2021 107.98 110.56 107.09 109.17 439,153 +3.19(+3.01%)
Mar 30, 2021 106.27 108.23 103.54 105.98 389,537 -1.55(-1.44%)
Mar 29, 2021 109.31 110.47 106.03 107.53 375,254 -3.52(-3.17%)
Mar 26, 2021 103.13 111.48 103.13 111.05 278,100 +8.97(+8.79%)
Mar 25, 2021 99.99 103.63 99.42 102.08 282,891 +0.25(+0.25%)
Mar 24, 2021 104.04 107.90 101.69 101.83 434,530 +1.46(+1.45%)
Mar 23, 2021 104.58 104.58 99.11 100.37 262,122 -4.50(-4.29%)
Mar 22, 2021 105.62 107.38 103.95 104.87 166,978 +1.56(+1.51%)
Mar 19, 2021 103.89 104.53 101.59 103.31 929,400 -0.87(-0.84%)
Mar 18, 2021 108.49 109.04 103.08 104.18 184,877 -5.96(-5.41%)
Mar 17, 2021 107.00 110.49 104.01 110.14 234,142 +2.67(+2.48%)
Mar 16, 2021 109.60 110.68 106.68 107.47 281,893 -0.53(-0.49%)
Mar 15, 2021 105.70 108.03 104.73 108.00 166,486 +1.65(+1.55%)
Mar 12, 2021 106.53 107.13 105.10 106.35 141,700 -2.35(-2.16%)
Mar 11, 2021 106.88 108.75 105.32 108.70 156,595 +4.93(+4.75%)
Mar 10, 2021 105.68 106.99 103.50 103.77 166,168 -0.20(-0.19%)
Mar 09, 2021 99.43 105.46 99.43 103.97 311,395 +7.64(+7.93%)
Mar 08, 2021 102.82 102.82 96.19 96.33 315,092 -5.87(-5.74%)
Mar 05, 2021 102.99 102.99 96.41 102.20 240,300 +2.21(+2.21%)
Mar 04, 2021 104.93 105.68 98.51 99.99 413,266 -5.27(-5.01%)
Mar 03, 2021 107.82 109.71 105.12 105.26 159,491 -1.68(-1.57%)
Mar 02, 2021 112.14 112.14 106.61 106.94 321,574 -4.43(-3.98%)
Mar 01, 2021 108.20 111.47 106.00 111.37 235,730 +6.92(+6.63%)
Feb 26, 2021 103.12 106.02 99.58 104.45 376,900 +3.15(+3.11%)
Feb 25, 2021 107.87 108.09 101.01 101.30 239,921 -7.50(-6.89%)
Feb 24, 2021 104.32 109.12 103.00 108.80 383,896 +4.91(+4.73%)
Feb 23, 2021 101.00 104.73 97.14 103.89 426,999 -0.41(-0.39%)
Feb 22, 2021 106.52 106.74 102.47 104.30 345,309 -4.20(-3.87%)
Feb 19, 2021 107.66 110.50 107.10 108.50 330,300 +2.43(+2.29%)
Feb 18, 2021 109.02 109.50 105.89 106.07 198,997 -4.53(-4.10%)
Feb 17, 2021 108.85 110.80 106.41 110.60 296,277 -0.40(-0.36%)
Feb 16, 2021 111.05 112.38 109.35 111.00 348,519 +1.97(+1.81%)
Feb 12, 2021 107.57 109.74 106.78 109.03 328,000 +0.98(+0.91%)
Feb 11, 2021 107.00 110.48 105.25 108.05 554,544 +2.66(+2.52%)
Feb 10, 2021 109.84 113.49 104.26 105.39 666,612 -9.45(-8.23%)
Feb 09, 2021 115.70 115.70 113.45 114.84 292,908 -1.29(-1.11%)
Feb 08, 2021 114.81 116.77 113.65 116.13 275,503 +2.97(+2.62%)
Feb 05, 2021 114.60 114.60 111.70 113.16 177,600 +0.13(+0.12%)
Feb 04, 2021 108.70 113.30 108.08 113.03 292,729 +4.25(+3.91%)
Feb 03, 2021 112.28 112.28 107.81 108.78 230,327 -3.03(-2.71%)
Feb 02, 2021 110.53 112.15 109.15 111.81 293,480 +3.24(+2.98%)
Feb 01, 2021 104.23 108.88 103.60 108.57 205,491 +5.99(+5.84%)
Jan 29, 2021 106.22 107.06 100.96 102.58 283,700 -4.37(-4.09%)
Jan 28, 2021 106.83 108.76 104.70 106.95 357,317 +2.80(+2.69%)
Jan 27, 2021 107.01 108.97 103.21 104.15 293,720 -7.19(-6.46%)
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%)
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.