Skip to main content

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 108.82 110.45 107.25 108.08 258,779 -0.83(-0.76%)
May 22, 2024 107.63 109.06 107.63 108.91 160,199 +1.38(+1.28%)
May 21, 2024 106.88 108.35 106.27 107.53 139,624 -0.25(-0.23%)
May 20, 2024 105.50 108.00 105.45 107.78 225,563 +2.25(+2.13%)
May 17, 2024 105.89 106.03 104.61 105.53 111,342 +0.17(+0.16%)
May 16, 2024 107.07 107.27 105.19 105.36 181,208 -2.01(-1.87%)
May 15, 2024 105.68 107.44 104.90 107.37 165,194 +2.90(+2.77%)
May 14, 2024 102.61 104.51 102.56 104.47 167,279 +2.50(+2.45%)
May 13, 2024 102.91 103.02 101.66 101.98 145,727 -0.06(-0.06%)
May 10, 2024 102.17 102.58 99.88 102.04 227,801 +0.23(+0.22%)
May 09, 2024 101.46 102.20 100.76 101.81 161,076 +0.33(+0.33%)
May 08, 2024 100.04 101.54 99.99 101.48 142,333 +0.13(+0.13%)
May 07, 2024 100.78 102.81 100.45 101.35 197,465 +1.32(+1.32%)
May 06, 2024 98.99 101.86 94.77 100.03 319,920 +2.13(+2.17%)
May 03, 2024 98.15 98.88 95.85 97.90 259,615 +2.36(+2.47%)
May 02, 2024 93.16 95.77 90.32 95.54 432,557 -0.45(-0.47%)
May 01, 2024 94.90 97.56 92.74 95.99 428,542 +0.24(+0.25%)
Apr 30, 2024 96.39 97.53 95.45 95.75 302,960 -1.78(-1.82%)
Apr 29, 2024 96.52 97.67 96.16 97.53 141,330 +1.66(+1.73%)
Apr 26, 2024 94.21 96.45 94.21 95.87 148,309 +2.18(+2.32%)
Apr 25, 2024 91.87 93.76 91.80 93.69 143,578 +0.94(+1.01%)
Apr 24, 2024 92.84 94.54 92.07 92.75 140,416 -0.26(-0.28%)
Apr 23, 2024 91.02 94.76 91.02 93.01 194,295 +2.07(+2.27%)
Apr 22, 2024 90.68 91.25 89.28 90.95 121,853 +1.33(+1.48%)
Apr 19, 2024 89.73 91.44 89.03 89.62 188,159 -1.11(-1.22%)
Apr 18, 2024 91.68 93.27 90.63 90.73 198,270 -1.62(-1.75%)
Apr 17, 2024 95.38 95.70 92.28 92.35 197,467 -2.52(-2.65%)
Apr 16, 2024 93.81 95.39 93.40 94.86 123,753 +0.10(+0.11%)
Apr 15, 2024 96.37 97.31 94.04 94.76 117,859 -1.67(-1.73%)
Apr 12, 2024 98.01 99.89 95.63 96.43 125,484 -3.16(-3.17%)
Apr 11, 2024 96.78 99.67 96.11 99.59 156,639 +3.16(+3.27%)
Apr 10, 2024 97.00 98.70 95.83 96.43 192,827 -4.23(-4.20%)
Apr 09, 2024 99.59 100.78 97.94 100.66 124,759 +1.71(+1.73%)
Apr 08, 2024 98.49 99.94 98.22 98.95 170,829 +1.08(+1.10%)
Apr 05, 2024 97.29 98.24 96.19 97.87 185,423 +0.54(+0.55%)
Apr 04, 2024 100.73 101.87 96.93 97.33 263,829 -1.82(-1.83%)
Apr 03, 2024 96.58 100.17 96.47 99.15 133,800 +1.06(+1.08%)
Apr 02, 2024 99.09 99.47 96.84 98.09 244,304 -3.16(-3.12%)
Apr 01, 2024 101.82 102.39 100.38 101.25 194,929 -0.64(-0.63%)
Mar 28, 2024 101.93 102.59 100.97 101.89 210,278 -0.04(-0.04%)
Mar 27, 2024 99.23 102.58 98.61 101.93 278,156 +3.42(+3.47%)
Mar 26, 2024 98.18 98.90 97.56 98.51 219,537 +1.15(+1.18%)
Mar 25, 2024 96.64 97.90 96.22 97.36 110,168 +0.26(+0.27%)
Mar 22, 2024 97.86 97.86 96.50 97.10 103,488 -0.75(-0.77%)
Mar 21, 2024 96.87 99.31 96.87 97.85 169,520 +2.12(+2.21%)
Mar 20, 2024 94.20 96.91 93.68 95.73 172,304 +1.05(+1.11%)
Mar 19, 2024 94.54 95.68 94.09 94.68 146,349 -0.60(-0.63%)
Mar 18, 2024 96.21 97.31 95.18 95.28 164,130 -0.38(-0.40%)
Mar 15, 2024 95.77 97.02 95.47 95.66 1,139,736 -1.07(-1.11%)
Mar 14, 2024 97.34 99.24 95.43 96.73 237,685 -1.31(-1.33%)
Mar 13, 2024 99.41 100.15 97.83 98.04 232,138 -2.20(-2.19%)
Mar 12, 2024 100.34 100.72 99.34 100.24 185,139 -0.10(-0.10%)
Mar 11, 2024 102.27 103.14 100.22 100.34 230,680 -3.13(-3.02%)
Mar 08, 2024 106.65 107.07 103.28 103.47 142,957 -2.16(-2.04%)
Mar 07, 2024 103.14 106.60 103.14 105.62 199,614 +3.31(+3.23%)
Mar 06, 2024 101.24 104.04 101.24 102.32 149,291 +1.78(+1.77%)
Mar 05, 2024 101.22 102.17 99.78 100.54 110,224 -2.29(-2.23%)
Mar 04, 2024 103.53 103.53 101.44 102.83 267,629 -0.63(-0.61%)
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.