Advanced Energy (NQ: AEIS )

86.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

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