MENU

Advanced Energy (NQ: AEIS )

69.35 -3.63 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 72.45 72.45 68.56 69.35 253,220 -3.63(-4.97%)
Jun 30, 2022 71.65 74.56 69.85 72.98 233,608 +0.35(+0.48%)
Jun 29, 2022 73.25 73.77 70.88 72.63 157,343 -0.71(-0.97%)
Jun 28, 2022 75.44 75.99 73.31 73.34 151,340 -1.67(-2.23%)
Jun 27, 2022 74.71 75.36 73.38 75.01 215,691 +1.07(+1.45%)
Jun 24, 2022 73.44 75.37 73.25 73.94 548,001 +1.73(+2.40%)
Jun 23, 2022 71.75 72.72 70.78 72.21 184,961 +0.34(+0.47%)
Jun 22, 2022 70.89 72.35 70.34 71.87 167,189 -0.40(-0.55%)
Jun 21, 2022 71.75 74.55 70.61 72.27 138,596 +2.08(+2.96%)
Jun 17, 2022 69.91 71.28 69.83 70.19 379,530 +0.86(+1.24%)
Jun 16, 2022 72.24 73.36 68.65 69.33 214,135 -4.94(-6.65%)
Jun 15, 2022 74.90 75.66 73.62 74.27 195,810 +0.13(+0.18%)
Jun 14, 2022 74.51 76.83 73.54 74.14 149,603 +0.21(+0.28%)
Jun 13, 2022 74.85 75.49 72.81 73.93 198,731 -3.34(-4.32%)
Jun 10, 2022 78.66 79.14 77.09 77.27 103,342 -2.37(-2.98%)
Jun 09, 2022 79.30 80.65 78.78 79.64 189,619 -0.37(-0.46%)
Jun 08, 2022 82.22 82.22 79.55 80.01 98,719 -2.21(-2.69%)
Jun 07, 2022 81.32 82.62 80.68 82.22 120,774 +0.00(+0.00%)
Jun 06, 2022 82.11 82.56 81.22 82.22 146,237 +1.45(+1.80%)
Jun 03, 2022 81.40 81.71 80.04 80.77 95,289 -1.62(-1.97%)
Jun 02, 2022 79.84 82.39 79.25 82.39 170,589 +2.55(+3.19%)
Jun 01, 2022 81.93 82.31 78.96 79.84 108,638 -1.62(-1.99%)
May 31, 2022 81.66 82.08 79.97 81.46 196,550 -0.76(-0.92%)
May 27, 2022 79.86 82.32 79.79 82.22 140,151 +3.12(+3.94%)
May 26, 2022 76.26 79.32 76.26 79.10 120,772 +2.80(+3.67%)
May 25, 2022 74.20 76.80 74.20 76.30 121,429 +1.65(+2.21%)
May 24, 2022 75.05 76.35 72.67 74.65 224,155 -1.21(-1.60%)
May 23, 2022 76.14 76.72 74.61 75.86 269,122 +0.39(+0.52%)
May 20, 2022 77.93 77.93 72.89 75.47 304,210 -1.13(-1.48%)
May 19, 2022 76.94 79.19 76.23 76.60 293,290 -0.80(-1.03%)
May 18, 2022 79.03 81.08 76.99 77.40 307,637 -3.48(-4.30%)
May 17, 2022 79.24 81.30 78.80 80.88 154,328 +3.50(+4.52%)
May 16, 2022 78.41 79.13 77.26 77.38 145,106 -2.14(-2.69%)
May 13, 2022 77.41 80.10 77.02 79.52 174,385 +3.61(+4.76%)
May 12, 2022 73.66 76.23 73.02 75.91 165,915 +1.65(+2.22%)
May 11, 2022 75.62 77.94 73.98 74.26 155,926 -1.51(-1.99%)
May 10, 2022 76.37 77.10 72.22 75.77 255,274 +0.46(+0.61%)
May 09, 2022 76.77 77.78 74.53 75.31 199,117 -3.37(-4.28%)
May 06, 2022 78.92 80.14 76.64 78.68 181,215 -1.01(-1.27%)
May 05, 2022 81.49 82.00 76.68 79.69 269,288 -3.75(-4.49%)
May 04, 2022 79.39 83.95 78.62 83.44 303,063 +4.71(+5.98%)
May 03, 2022 77.53 79.02 77.19 78.73 151,262 +0.91(+1.17%)
May 02, 2022 76.24 77.91 75.04 77.82 157,518 +1.30(+1.70%)
Apr 29, 2022 76.68 79.46 76.05 76.52 198,854 -1.04(-1.34%)
Apr 28, 2022 74.79 78.42 73.89 77.56 169,351 +3.72(+5.04%)
Apr 27, 2022 75.84 77.09 73.33 73.84 177,388 -2.63(-3.44%)
Apr 26, 2022 77.98 78.45 76.42 76.47 243,900 -2.16(-2.75%)
Apr 25, 2022 76.79 78.80 76.26 78.63 198,679 +1.52(+1.97%)
Apr 22, 2022 79.16 79.22 76.58 77.11 157,599 -2.49(-3.13%)
Apr 21, 2022 81.10 81.75 79.06 79.60 234,200 -0.40(-0.50%)
Apr 20, 2022 79.41 81.13 79.41 80.00 200,845 +2.05(+2.63%)
Apr 19, 2022 75.84 78.30 75.84 77.95 161,684 +2.25(+2.97%)
Apr 18, 2022 73.26 75.81 73.26 75.70 149,369 +1.72(+2.32%)
Apr 14, 2022 75.87 76.24 73.87 73.98 124,468 -1.72(-2.27%)
Apr 13, 2022 76.59 77.43 75.66 75.70 161,496 -0.34(-0.45%)
Apr 12, 2022 77.26 78.55 75.87 76.04 219,150 +0.52(+0.69%)
Apr 11, 2022 75.79 77.57 75.02 75.52 234,178 -1.71(-2.21%)
Apr 08, 2022 80.80 80.82 77.12 77.23 215,979 -3.86(-4.76%)
Apr 07, 2022 80.78 82.23 79.64 81.09 285,997 +0.60(+0.75%)
Apr 06, 2022 81.81 82.06 80.00 80.49 236,099 -2.57(-3.09%)
Apr 05, 2022 86.71 86.71 82.56 83.06 167,786 -3.27(-3.79%)
Apr 04, 2022 85.69 86.92 85.00 86.33 229,626 +1.40(+1.65%)
Apr 01, 2022 86.45 87.34 84.06 84.93 204,613 -1.15(-1.34%)
Mar 31, 2022 87.64 88.51 85.88 86.08 204,241 -1.15(-1.32%)
Mar 30, 2022 91.46 91.46 86.95 87.23 130,469 -4.41(-4.81%)
Mar 29, 2022 90.30 92.21 90.06 91.64 286,683 +2.94(+3.31%)
Mar 28, 2022 88.86 89.76 87.30 88.70 126,193 -1.11(-1.24%)
Mar 25, 2022 90.81 90.85 88.16 89.81 127,432 -0.41(-0.45%)
Mar 24, 2022 87.03 90.27 86.27 90.22 142,656 +3.59(+4.14%)
Mar 23, 2022 88.09 88.28 86.08 86.63 128,314 -2.57(-2.88%)
Mar 22, 2022 89.42 90.16 88.29 89.20 122,013 +0.41(+0.46%)
Mar 21, 2022 89.80 90.55 87.68 88.79 131,777 -1.78(-1.97%)
Mar 18, 2022 90.39 91.68 88.16 90.57 467,191 +0.31(+0.34%)
Mar 17, 2022 85.09 90.42 84.45 90.26 216,844 +4.29(+4.99%)
Mar 16, 2022 83.59 86.31 83.59 85.97 164,617 +3.23(+3.90%)
Mar 15, 2022 78.98 83.00 78.23 82.74 140,592 +4.32(+5.51%)
Mar 14, 2022 84.25 84.25 78.12 78.42 187,052 -5.06(-6.06%)
Mar 11, 2022 85.09 85.09 83.02 83.48 150,298 -0.50(-0.60%)
Mar 10, 2022 84.39 85.00 83.33 83.98 206,358 -2.26(-2.62%)
Mar 09, 2022 84.06 86.27 83.38 86.24 216,812 +4.58(+5.61%)
Mar 08, 2022 81.37 84.19 80.01 81.66 229,206 +0.43(+0.53%)
Mar 07, 2022 82.33 82.91 81.11 81.23 219,451 -1.10(-1.34%)
Mar 04, 2022 85.12 85.60 81.74 82.33 196,206 -4.05(-4.69%)
Mar 03, 2022 88.99 88.99 85.43 86.38 121,514 -1.96(-2.22%)
Mar 02, 2022 85.41 88.64 85.09 88.34 125,928 +3.24(+3.81%)
Mar 01, 2022 86.07 86.44 84.02 85.10 202,718 -0.75(-0.87%)
Feb 28, 2022 86.73 89.00 84.44 85.85 351,455 -2.18(-2.48%)
Feb 25, 2022 86.00 88.36 86.14 88.03 234,127 +1.79(+2.08%)
Feb 24, 2022 79.77 86.41 79.45 86.24 279,294 +3.42(+4.13%)
Feb 23, 2022 84.73 85.94 82.47 82.82 200,314 -0.80(-0.96%)
Feb 22, 2022 85.40 87.12 82.64 83.62 119,138 -2.71(-3.14%)
Feb 18, 2022 86.33 0 -0.04(-0.05%)
Feb 17, 2022 88.09 88.86 86.23 86.37 115,396 -2.74(-3.07%)
Feb 16, 2022 87.38 89.25 86.42 89.11 196,751 +0.87(+0.99%)
Feb 15, 2022 83.94 88.24 82.62 88.24 252,836 +5.96(+7.24%)
Feb 14, 2022 79.56 83.70 79.56 82.28 208,708 +0.22(+0.27%)
Feb 11, 2022 85.39 86.42 81.63 82.06 273,036 -3.53(-4.12%)
Feb 10, 2022 83.23 88.95 83.23 85.59 483,194 -0.08(-0.09%)
Feb 09, 2022 85.29 87.62 83.91 85.67 318,860 +1.98(+2.37%)
Feb 08, 2022 83.23 84.67 82.89 83.69 342,272 +0.64(+0.77%)
Feb 07, 2022 82.88 84.67 81.16 83.05 349,715 +0.36(+0.44%)
Feb 04, 2022 84.11 84.11 82.14 82.69 197,892 -1.18(-1.41%)
Feb 03, 2022 86.07 83.79 83.87 205,286 -2.63(-3.04%)
Feb 02, 2022 86.40 88.43 86.06 86.50 296,197 +0.10(+0.12%)
Feb 01, 2022 86.61 87.13 84.02 86.40 417,006 +0.22(+0.26%)
Jan 31, 2022 81.77 86.35 86.18 244,927 +4.28(+5.23%)
Jan 28, 2022 79.16 81.90 77.79 81.90 224,634 +2.66(+3.36%)
Jan 27, 2022 85.71 86.12 79.24 79.24 441,191 -6.88(-7.99%)
Jan 26, 2022 86.14 90.04 85.00 86.12 229,269 +1.93(+2.29%)
Jan 25, 2022 86.57 86.57 83.67 84.19 229,698 -3.81(-4.33%)
Jan 24, 2022 83.96 88.21 81.38 88.00 262,991 +2.13(+2.48%)
Jan 21, 2022 84.45 88.62 84.02 85.87 282,562 +0.76(+0.89%)
Jan 20, 2022 86.24 89.08 84.96 85.11 161,642 -1.00(-1.16%)
Jan 19, 2022 89.88 89.98 85.67 86.11 314,827 -2.99(-3.36%)
Jan 18, 2022 93.09 93.51 89.09 89.10 243,921 -4.69(-5.00%)
Jan 14, 2022 93.79 0 +1.66(+1.80%)
Jan 13, 2022 93.29 95.30 91.47 92.13 247,080 -0.10(-0.11%)
Jan 12, 2022 90.96 93.06 89.14 92.23 203,941 +1.98(+2.19%)
Jan 11, 2022 88.86 90.54 87.64 90.25 125,349 +1.46(+1.64%)
Jan 10, 2022 89.11 89.11 86.90 88.79 148,720 -0.78(-0.87%)
Jan 07, 2022 91.37 92.49 89.56 89.57 186,063 -2.23(-2.43%)
Jan 06, 2022 91.09 93.00 89.66 91.80 157,620 +2.38(+2.66%)
Jan 05, 2022 92.78 94.47 89.42 89.42 175,729 -3.48(-3.75%)
Jan 04, 2022 93.31 93.67 91.62 92.90 108,912 +0.08(+0.09%)
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