Advanced Energy (NQ: AEIS )

90.63 USD -0.05 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.