MENU

Advanced Energy (NQ: AEIS )

93.13 +0.49 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 92.00 92.54 90.51 90.64 138,221 -1.21(-1.32%)
Dec 30, 2021 91.84 93.76 91.57 91.86 252,694 -0.27(-0.29%)
Dec 29, 2021 90.25 92.40 89.67 92.13 149,447 +2.13(+2.37%)
Dec 28, 2021 90.32 90.53 89.07 90.00 121,633 -0.17(-0.19%)
Dec 27, 2021 88.86 90.46 88.11 90.17 103,564 +1.52(+1.72%)
Dec 23, 2021 88.06 88.99 87.30 88.64 115,523 +0.86(+0.98%)
Dec 22, 2021 86.35 88.08 85.92 87.79 140,015 +1.01(+1.16%)
Dec 21, 2021 85.65 87.52 85.51 86.78 209,043 +2.77(+3.29%)
Dec 20, 2021 84.25 85.29 82.24 84.01 312,576 -1.97(-2.29%)
Dec 17, 2021 89.43 89.43 84.49 85.98 1,150,367 +1.44(+1.71%)
Dec 16, 2021 88.11 88.28 83.72 84.54 289,632 -2.56(-2.94%)
Dec 15, 2021 84.88 87.26 82.97 87.10 257,146 +2.46(+2.90%)
Dec 14, 2021 84.02 85.55 82.98 84.64 257,581 -0.33(-0.39%)
Dec 13, 2021 86.00 86.71 84.12 84.97 201,164 -1.41(-1.64%)
Dec 10, 2021 88.56 88.56 85.69 86.38 166,686 -1.12(-1.29%)
Dec 09, 2021 92.56 92.74 87.04 87.51 185,704 -5.18(-5.58%)
Dec 08, 2021 92.31 93.55 90.91 92.68 151,451 +0.64(+0.69%)
Dec 07, 2021 90.30 93.04 89.09 92.05 107,416 +3.58(+4.05%)
Dec 06, 2021 87.07 88.85 84.54 88.46 217,282 +2.40(+2.79%)
Dec 03, 2021 87.19 87.19 84.77 86.06 207,766 -0.60(-0.69%)
Dec 02, 2021 88.09 88.36 85.36 86.66 214,234 -1.52(-1.73%)
Dec 01, 2021 89.58 91.36 88.13 88.18 299,130 +0.90(+1.03%)
Nov 30, 2021 87.59 89.28 85.78 87.29 221,422 -1.06(-1.19%)
Nov 29, 2021 89.47 91.16 87.80 88.34 170,798 +0.86(+0.98%)
Nov 26, 2021 88.29 88.86 85.96 87.49 329,813 -3.49(-3.84%)
Nov 24, 2021 89.70 91.38 88.84 90.98 408,506 +0.80(+0.88%)
Nov 23, 2021 89.33 90.37 87.29 90.19 271,601 +1.30(+1.47%)
Nov 22, 2021 90.25 91.14 88.56 88.88 197,553 -0.30(-0.33%)
Nov 19, 2021 88.69 90.30 88.68 89.18 252,640 +0.47(+0.53%)
Nov 18, 2021 89.83 88.78 87.32 88.71 330,315 -0.53(-0.59%)
Nov 17, 2021 90.20 90.74 88.15 89.24 185,024 -0.99(-1.10%)
Nov 16, 2021 89.65 90.70 89.10 90.23 148,053 +0.08(+0.09%)
Nov 15, 2021 91.71 92.10 89.37 90.15 195,841 -0.69(-0.76%)
Nov 12, 2021 94.30 94.30 90.60 90.84 190,578 -2.61(-2.79%)
Nov 11, 2021 93.50 94.94 90.11 93.45 335,475 +0.73(+0.78%)
Nov 10, 2021 91.27 92.72 173,269 +0.60(+0.65%)
Nov 09, 2021 90.62 95.35 87.45 92.12 345,358 -2.35(-2.48%)
Nov 08, 2021 95.11 95.81 94.01 94.47 197,972 -0.14(-0.15%)
Nov 05, 2021 94.46 95.69 93.07 94.61 161,498 +1.17(+1.26%)
Nov 04, 2021 94.29 94.59 92.86 93.44 191,113 +0.14(+0.15%)
Nov 03, 2021 91.92 93.73 91.01 93.30 112,012 +1.65(+1.80%)
Nov 02, 2021 93.79 93.99 91.23 91.65 104,139 -1.84(-1.97%)
Nov 01, 2021 91.76 94.06 91.30 93.48 208,227 +2.19(+2.40%)
Oct 29, 2021 89.99 91.30 179,977 +0.59(+0.65%)
Oct 28, 2021 85.10 90.79 84.98 90.71 201,711 +6.43(+7.63%)
Oct 27, 2021 84.96 85.70 84.10 84.28 135,700 -0.52(-0.61%)
Oct 26, 2021 85.95 84.79 154,358 -0.54(-0.63%)
Oct 25, 2021 85.20 86.32 84.49 85.33 107,439 +0.65(+0.76%)
Oct 22, 2021 85.24 87.10 84.36 84.69 125,128 -1.06(-1.24%)
Oct 21, 2021 86.25 87.00 85.15 85.75 208,248 -1.31(-1.51%)
Oct 20, 2021 87.75 88.29 86.88 87.06 111,021 -0.44(-0.50%)
Oct 19, 2021 87.11 88.01 86.98 87.50 101,055 +0.76(+0.87%)
Oct 18, 2021 87.19 87.40 86.48 86.74 95,022 -1.19(-1.36%)
Oct 15, 2021 88.25 88.36 87.17 87.94 265,086 +0.86(+0.98%)
Oct 14, 2021 86.54 87.12 85.19 87.08 213,673 +2.10(+2.47%)
Oct 13, 2021 85.86 86.29 84.21 84.98 131,732 +0.01(+0.01%)
Oct 12, 2021 84.96 85.86 84.11 84.97 268,949 -0.39(-0.45%)
Oct 11, 2021 86.69 86.94 85.21 85.36 180,296 -1.72(-1.98%)
Oct 08, 2021 88.22 88.75 86.73 87.08 132,436 -0.75(-0.85%)
Oct 07, 2021 86.12 88.12 85.22 87.83 348,723 +2.90(+3.42%)
Oct 06, 2021 84.39 85.37 83.40 84.92 232,606 -0.01(-0.01%)
Oct 05, 2021 85.59 85.97 84.23 84.93 203,848 +0.11(+0.13%)
Oct 04, 2021 87.81 88.94 84.64 84.82 184,245 -3.52(-3.98%)
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