Advanced Energy (NQ: AEIS )

99.39 -0.40 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 107.33 107.56 105.19 106.14 298,528 -2.68(-2.46%)
Dec 29, 2023 110.37 111.35 108.29 108.81 170,450 -1.92(-1.73%)
Dec 28, 2023 111.81 112.29 110.37 110.73 113,220 -1.35(-1.20%)
Dec 27, 2023 113.28 113.28 111.49 112.08 138,888 -0.49(-0.44%)
Dec 26, 2023 111.22 113.17 110.09 112.57 105,300 +1.94(+1.75%)
Dec 22, 2023 110.74 111.70 107.66 110.63 116,697 +0.71(+0.65%)
Dec 21, 2023 109.30 110.41 107.90 109.92 187,436 +1.94(+1.79%)
Dec 20, 2023 109.69 112.40 107.86 107.98 305,128 -2.15(-1.95%)
Dec 19, 2023 109.89 111.13 109.81 110.13 146,116 +1.14(+1.05%)
Dec 18, 2023 109.87 109.87 107.58 108.99 175,008 -0.39(-0.36%)
Dec 15, 2023 111.27 111.53 108.46 109.38 783,026 -1.69(-1.52%)
Dec 14, 2023 106.62 111.86 106.62 111.07 373,090 +6.29(+6.01%)
Dec 13, 2023 99.63 105.29 97.03 104.78 472,158 +5.01(+5.02%)
Dec 12, 2023 98.90 100.01 97.57 99.77 295,360 +0.74(+0.75%)
Dec 11, 2023 96.66 99.32 96.60 99.03 224,088 +2.81(+2.92%)
Dec 08, 2023 98.59 100.14 96.12 96.23 452,108 -2.28(-2.31%)
Dec 07, 2023 95.67 98.57 95.21 98.50 211,313 +3.11(+3.26%)
Dec 06, 2023 95.04 96.92 94.91 95.40 230,421 +1.19(+1.26%)
Dec 05, 2023 95.37 95.37 93.61 94.21 221,573 -1.78(-1.85%)
Dec 04, 2023 94.89 96.27 94.10 95.99 237,036 +0.21(+0.22%)
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.