MENU

Advanced Energy (NQ: AEIS )

91.50 +1.61 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 107.13 109.69 106.24 108.31 442,648 +3.17(+3.01%)
Mar 30, 2021 105.43 107.38 102.72 105.14 392,637 -1.54(-1.44%)
Mar 29, 2021 108.45 109.60 105.19 106.68 378,240 -3.49(-3.17%)
Mar 26, 2021 102.32 110.60 102.32 110.17 280,313 +8.90(+8.79%)
Mar 25, 2021 99.20 102.81 98.63 101.27 285,142 +0.25(+0.25%)
Mar 24, 2021 103.22 107.05 100.89 101.03 437,988 +1.45(+1.45%)
Mar 23, 2021 103.75 103.75 98.33 99.58 264,208 -4.46(-4.29%)
Mar 22, 2021 104.79 106.53 103.13 104.04 168,307 +1.55(+1.51%)
Mar 19, 2021 103.07 103.70 100.79 102.49 936,797 -0.86(-0.83%)
Mar 18, 2021 107.63 108.18 102.27 103.36 186,348 -5.91(-5.41%)
Mar 17, 2021 106.16 109.62 103.19 109.27 236,005 +2.65(+2.48%)
Mar 16, 2021 108.73 109.81 105.84 106.62 284,136 -0.53(-0.49%)
Mar 15, 2021 104.86 107.18 103.90 107.15 167,811 +1.64(+1.55%)
Mar 12, 2021 105.69 106.28 104.27 105.51 142,827 -2.33(-2.16%)
Mar 11, 2021 106.04 107.89 104.49 107.84 157,841 +4.89(+4.75%)
Mar 10, 2021 104.84 106.14 102.68 102.95 167,490 -0.20(-0.19%)
Mar 09, 2021 98.64 104.63 98.64 103.15 313,873 +7.58(+7.93%)
Mar 08, 2021 102.01 102.01 95.43 95.57 317,600 -5.82(-5.74%)
Mar 05, 2021 102.18 102.18 95.65 101.39 242,212 +2.19(+2.21%)
Mar 04, 2021 104.10 104.85 97.73 99.20 416,555 -5.23(-5.01%)
Mar 03, 2021 106.97 108.84 104.29 104.43 160,760 -1.67(-1.57%)
Mar 02, 2021 111.25 111.25 105.77 106.10 324,133 -4.39(-3.98%)
Mar 01, 2021 107.35 110.59 105.16 110.49 237,606 +6.87(+6.63%)
Feb 26, 2021 102.31 105.18 98.79 103.62 379,900 +3.12(+3.11%)
Feb 25, 2021 107.02 107.24 100.21 100.50 241,830 -7.44(-6.89%)
Feb 24, 2021 103.50 108.26 102.19 107.94 386,951 +4.87(+4.73%)
Feb 23, 2021 100.20 103.90 96.37 103.07 430,397 -0.41(-0.39%)
Feb 22, 2021 105.68 105.90 101.66 103.48 348,057 -4.17(-3.87%)
Feb 19, 2021 106.81 109.63 106.25 107.64 332,929 +2.51(+2.39%)
Feb 18, 2021 108.06 108.53 104.95 105.13 200,770 -4.49(-4.10%)
Feb 17, 2021 107.89 109.82 105.47 109.62 298,917 -0.40(-0.36%)
Feb 16, 2021 110.07 111.39 108.38 110.02 351,624 +1.95(+1.81%)
Feb 12, 2021 106.62 108.77 105.84 108.07 330,922 +0.97(+0.91%)
Feb 11, 2021 106.06 109.50 104.32 107.10 559,485 +2.64(+2.52%)
Feb 10, 2021 108.87 112.49 103.34 104.46 672,552 -9.37(-8.23%)
Feb 09, 2021 114.68 114.68 112.45 113.83 295,518 -1.28(-1.11%)
Feb 08, 2021 113.80 115.73 112.65 115.10 277,957 +2.94(+2.62%)
Feb 05, 2021 113.59 113.59 110.71 112.16 179,182 +0.13(+0.12%)
Feb 04, 2021 107.74 112.30 107.12 112.03 295,337 +4.21(+3.91%)
Feb 03, 2021 111.29 111.29 106.86 107.82 232,379 -3.00(-2.71%)
Feb 02, 2021 109.55 111.16 108.19 110.82 296,095 +3.21(+2.98%)
Feb 01, 2021 103.31 107.92 102.69 107.61 207,322 +5.94(+5.84%)
Jan 29, 2021 105.28 106.11 100.07 101.67 286,227 -4.33(-4.09%)
Jan 28, 2021 105.89 107.80 103.78 106.00 360,500 +2.77(+2.69%)
Jan 27, 2021 106.06 108.01 102.30 103.23 296,337 -7.13(-6.46%)
Jan 26, 2021 113.92 114.94 109.60 110.36 238,018 -3.15(-2.78%)
Jan 25, 2021 117.97 118.02 111.64 113.51 345,716 -4.27(-3.63%)
Jan 22, 2021 117.85 118.69 115.81 117.78 252,227 -1.25(-1.05%)
Jan 21, 2021 119.19 120.43 117.69 119.03 285,535 +0.67(+0.57%)
Jan 20, 2021 123.78 124.44 117.55 118.36 398,436 -4.60(-3.74%)
Jan 19, 2021 116.14 123.42 116.14 122.95 402,368 +8.50(+7.43%)
Jan 15, 2021 114.92 115.44 111.23 114.45 309,231 -2.21(-1.89%)
Jan 14, 2021 113.01 118.83 112.35 116.66 432,994 +6.04(+5.46%)
Jan 13, 2021 113.10 114.94 110.36 110.62 180,302 -2.49(-2.20%)
Jan 12, 2021 113.85 114.07 111.55 113.11 202,833 +0.27(+0.24%)
Jan 11, 2021 109.39 113.10 109.16 112.84 233,658 +1.57(+1.42%)
Jan 08, 2021 112.64 114.05 109.62 111.27 238,304 +0.72(+0.65%)
Jan 07, 2021 106.80 112.38 105.58 110.55 276,751 +5.22(+4.96%)
Jan 06, 2021 101.20 107.16 101.20 105.32 433,906 +4.36(+4.32%)
Jan 05, 2021 97.44 101.22 97.44 100.96 248,659 +3.84(+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.
TOP
Email a Story