Skip to main content

Advanced Energy (NQ: AEIS )

113.87 +0.09 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 115.01 116.48 113.75 113.87 143,660 +0.09(+0.08%)
Jul 11, 2024 113.95 115.21 112.00 113.78 184,855 +2.70(+2.43%)
Jul 10, 2024 107.64 111.18 107.64 111.08 186,570 +3.95(+3.69%)
Jul 09, 2024 108.96 109.25 106.80 107.13 140,725 -1.64(-1.50%)
Jul 08, 2024 107.66 109.10 107.41 108.77 132,962 +2.31(+2.17%)
Jul 05, 2024 107.17 107.17 105.65 106.45 108,998 -0.50(-0.47%)
Jul 03, 2024 106.92 107.44 106.05 106.95 91,311 +0.31(+0.29%)
Jul 02, 2024 105.98 107.36 105.36 106.64 133,927 +0.81(+0.77%)
Jul 01, 2024 108.48 108.48 105.50 105.83 220,865 -2.93(-2.69%)
Jun 28, 2024 109.39 111.73 107.60 108.76 470,335 +1.09(+1.01%)
Jun 27, 2024 108.53 108.90 105.37 107.67 258,630 -0.04(-0.04%)
Jun 26, 2024 107.00 107.82 106.42 107.71 152,436 -0.11(-0.10%)
Jun 25, 2024 108.73 108.73 107.15 107.82 97,604 -0.93(-0.86%)
Jun 24, 2024 109.30 109.48 108.20 108.75 120,511 -0.57(-0.52%)
Jun 21, 2024 108.21 109.48 107.09 109.32 423,368 +0.69(+0.64%)
Jun 20, 2024 108.81 110.03 107.79 108.63 291,264 -0.29(-0.27%)
Jun 18, 2024 109.27 109.83 108.20 108.92 154,618 -0.11(-0.10%)
Jun 17, 2024 106.58 109.35 105.80 109.03 192,322 +2.29(+2.15%)
Jun 14, 2024 107.07 107.07 105.84 106.74 114,296 -2.23(-2.05%)
Jun 13, 2024 108.86 109.95 106.93 108.97 112,442 -0.63(-0.57%)
Jun 12, 2024 109.26 111.64 108.14 109.60 172,040 +4.11(+3.90%)
Jun 11, 2024 104.36 106.50 103.34 105.49 137,008 +0.17(+0.16%)
Jun 10, 2024 104.00 105.99 103.42 105.32 118,394 -0.07(-0.07%)
Jun 07, 2024 106.26 107.40 104.52 105.39 111,848 -2.15(-2.00%)
Jun 06, 2024 108.50 109.50 106.89 107.54 143,742 -2.07(-1.89%)
Jun 05, 2024 107.89 109.73 107.08 109.61 145,761 +3.19(+3.00%)
Jun 04, 2024 106.99 106.99 105.48 106.42 178,419 -1.79(-1.65%)
Jun 03, 2024 108.48 108.48 106.30 108.21 145,340 +0.78(+0.73%)
May 31, 2024 107.04 108.64 105.65 107.43 202,462 +0.57(+0.53%)
May 30, 2024 104.96 107.64 104.91 106.86 214,653 +2.55(+2.44%)
May 29, 2024 105.54 106.41 104.30 104.31 98,283 -3.20(-2.98%)
May 28, 2024 110.84 110.84 107.32 107.51 127,840 -1.95(-1.78%)
May 24, 2024 109.54 110.99 108.69 109.46 122,215 +1.38(+1.28%)
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%)
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.