Indicators

Advanced Energy (NQ: AEIS )

109.01 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	56.22	59.83	56.20	58.60	387,431	-0.53(-0.89%)
Feb 27, 2020	57.54	60.23	56.96	59.12	489,023	-0.75(-1.25%)
Feb 26, 2020	60.00	61.20	59.46	59.87	219,923	+0.25(+0.41%)
Feb 25, 2020	62.61	62.84	59.07	59.62	349,513	-2.41(-3.89%)
Feb 24, 2020	63.05	63.98	61.56	62.04	264,646	-3.73(-5.68%)
Feb 21, 2020	67.82	67.89	65.60	65.77	200,668	-2.59(-3.79%)
Feb 20, 2020	69.49	70.27	67.58	68.36	284,918	-1.67(-2.39%)
Feb 19, 2020	72.04	72.93	69.24	70.04	372,253	-0.90(-1.26%)
Feb 18, 2020	75.80	75.80	70.36	70.93	439,938	-4.79(-6.32%)
Feb 14, 2020	76.86	77.33	74.83	75.72	269,182	-1.06(-1.39%)
Feb 13, 2020	75.03	77.05	74.60	76.79	331,112	+1.42(+1.88%)
Feb 12, 2020	74.50	75.71	74.00	75.37	342,584	+1.57(+2.12%)
Feb 11, 2020	71.47	74.03	71.02	73.80	266,149	+3.02(+4.27%)
Feb 10, 2020	69.49	70.87	69.17	70.78	498,265	+0.81(+1.15%)
Feb 07, 2020	71.40	71.40	69.36	69.97	237,615	-2.10(-2.91%)
Feb 06, 2020	72.59	72.74	71.61	72.07	167,136	-0.54(-0.75%)
Feb 05, 2020	72.95	72.98	71.37	72.61	162,224	+0.79(+1.10%)
Feb 04, 2020	71.43	72.47	70.74	71.82	216,838	+1.80(+2.57%)

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.