Skip to main content

Advanced Energy (NQ: AEIS )

101.47 -0.55 (-0.54%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 99.32 102.67 98.70 102.02 277,901 +3.42(+3.47%)
Mar 26, 2024 98.27 99.00 97.65 98.60 219,336 +1.15(+1.18%)
Mar 25, 2024 96.73 97.99 96.31 97.45 110,067 +0.26(+0.27%)
Mar 22, 2024 97.95 97.95 96.59 97.19 103,394 -0.75(-0.77%)
Mar 21, 2024 96.96 99.40 96.96 97.94 169,365 +2.12(+2.21%)
Mar 20, 2024 94.29 97.00 93.77 95.82 172,146 +1.05(+1.11%)
Mar 19, 2024 94.63 95.77 94.17 94.77 146,215 -0.60(-0.63%)
Mar 18, 2024 96.30 97.40 95.27 95.37 163,980 -0.38(-0.40%)
Mar 15, 2024 95.86 97.11 95.56 95.75 1,138,691 -1.07(-1.11%)
Mar 14, 2024 97.43 99.33 95.52 96.82 237,467 -1.31(-1.33%)
Mar 13, 2024 99.50 100.24 97.92 98.13 231,926 -2.20(-2.19%)
Mar 12, 2024 100.43 100.81 99.43 100.33 184,970 -0.10(-0.10%)
Mar 11, 2024 102.36 103.23 100.31 100.43 230,469 -3.13(-3.02%)
Mar 08, 2024 106.75 107.17 103.37 103.56 142,826 -2.16(-2.04%)
Mar 07, 2024 103.24 106.70 103.24 105.72 199,431 +3.31(+3.23%)
Mar 06, 2024 101.33 104.14 101.33 102.41 149,155 +1.78(+1.77%)
Mar 05, 2024 101.31 102.26 99.87 100.63 110,123 -2.29(-2.23%)
Mar 04, 2024 103.62 103.62 101.53 102.92 267,384 -0.63(-0.61%)
Mar 01, 2024 101.35 104.23 100.41 103.55 230,287 +2.35(+2.32%)
Feb 29, 2024 99.91 101.44 98.37 101.20 261,076 +3.07(+3.13%)
Feb 28, 2024 97.35 98.95 97.06 98.13 134,736 -0.70(-0.71%)
Feb 27, 2024 99.71 99.90 97.54 98.83 427,616 +0.10(+0.10%)
Feb 26, 2024 99.76 99.91 98.64 98.73 162,287 -0.66(-0.66%)
Feb 23, 2024 99.83 99.98 97.64 99.39 219,338 -0.40(-0.40%)
Feb 22, 2024 99.72 100.75 99.30 99.79 263,869 +0.88(+0.89%)
Feb 21, 2024 98.25 99.20 96.27 98.91 389,960 -0.69(-0.69%)
Feb 20, 2024 101.70 101.70 99.50 99.60 247,313 -3.85(-3.72%)
Feb 16, 2024 103.21 104.52 101.96 103.45 193,799 -0.22(-0.21%)
Feb 15, 2024 103.43 105.05 103.00 103.67 222,000 +1.43(+1.40%)
Feb 14, 2024 101.79 102.63 100.20 102.24 219,878 +2.37(+2.37%)
Feb 13, 2024 100.57 103.78 99.11 99.87 254,500 -5.58(-5.30%)
Feb 12, 2024 104.42 106.10 102.52 105.46 263,681 +0.79(+0.75%)
Feb 09, 2024 101.75 105.52 100.42 104.67 324,719 +3.89(+3.86%)
Feb 08, 2024 100.37 102.38 99.55 100.78 344,979 +0.42(+0.42%)
Feb 07, 2024 96.46 102.51 95.76 100.36 709,616 -6.13(-5.76%)
Feb 06, 2024 104.40 106.60 104.15 106.50 348,317 +1.48(+1.41%)
Feb 05, 2024 104.64 105.92 103.12 105.02 155,283 -0.92(-0.87%)
Feb 02, 2024 104.31 107.27 104.29 105.94 156,511 +0.05(+0.05%)
Feb 01, 2024 104.38 106.32 103.21 105.89 148,391 +1.81(+1.74%)
Jan 31, 2024 106.51 107.52 103.85 104.08 282,381 -3.12(-2.91%)
Jan 30, 2024 107.19 108.26 106.52 107.19 183,164 -0.33(-0.31%)
Jan 29, 2024 104.72 107.75 103.72 107.53 145,214 +2.60(+2.48%)
Jan 26, 2024 106.34 106.34 103.60 104.93 147,486 -1.46(-1.37%)
Jan 25, 2024 109.50 109.87 105.44 106.39 132,668 -1.01(-0.94%)
Jan 24, 2024 109.54 109.54 106.92 107.39 179,356 -0.27(-0.25%)
Jan 23, 2024 108.94 109.41 107.17 107.67 158,739 +0.17(+0.16%)
Jan 22, 2024 107.36 108.37 106.51 107.50 175,825 +1.99(+1.88%)
Jan 19, 2024 103.75 105.80 101.88 105.51 301,368 +2.87(+2.79%)
Jan 18, 2024 101.67 103.17 101.47 102.64 159,625 +2.25(+2.24%)
Jan 17, 2024 100.40 101.25 98.44 100.39 157,671 -2.09(-2.04%)
Jan 16, 2024 100.92 103.11 100.92 102.48 131,024 +0.36(+0.35%)
Jan 12, 2024 103.59 104.07 101.56 102.12 110,424 -0.30(-0.29%)
Jan 11, 2024 102.37 102.99 100.39 102.42 181,496 -0.50(-0.48%)
Jan 10, 2024 102.34 102.98 100.90 102.92 109,872 -0.01(-0.01%)
Jan 09, 2024 101.18 103.18 101.18 102.93 103,162 -0.39(-0.38%)
Jan 08, 2024 100.77 103.47 100.06 103.32 157,556 +2.55(+2.53%)
Jan 05, 2024 100.14 101.67 100.14 100.77 130,854 -0.40(-0.40%)
Jan 04, 2024 101.94 101.94 100.32 101.17 171,706 -0.78(-0.76%)
Jan 03, 2024 104.78 104.78 101.75 101.95 241,740 -4.19(-3.94%)
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.