Indicators

Advanced Energy (NQ: AEIS )

89.70 -1.11 (-1.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	104.75	105.58	99.57	101.16	287,674	-4.31(-4.09%)
Jan 28, 2021	105.35	107.26	103.25	105.47	362,322	+2.76(+2.69%)
Jan 27, 2021	105.53	107.47	101.78	102.71	297,834	-7.09(-6.46%)
Jan 26, 2021	113.34	114.36	109.05	109.80	239,220	-3.14(-2.78%)
Jan 25, 2021	117.38	117.42	111.07	112.94	347,463	-4.25(-3.63%)
Jan 22, 2021	117.26	118.10	115.23	117.19	253,502	-1.24(-1.05%)
Jan 21, 2021	118.59	119.82	117.09	118.43	286,978	+0.67(+0.57%)
Jan 20, 2021	123.16	123.81	116.96	117.76	400,449	-4.58(-3.74%)
Jan 19, 2021	115.55	122.80	115.55	122.34	404,401	+8.46(+7.43%)
Jan 15, 2021	114.34	114.86	110.67	113.88	310,793	-2.20(-1.89%)
Jan 14, 2021	112.44	118.23	111.78	116.07	435,182	+6.01(+5.46%)
Jan 13, 2021	112.53	114.36	109.80	110.07	181,213	-2.48(-2.20%)
Jan 12, 2021	113.27	113.50	110.98	112.54	203,858	+0.27(+0.24%)
Jan 11, 2021	108.84	112.53	108.61	112.28	234,839	+1.57(+1.42%)
Jan 08, 2021	112.07	113.48	109.07	110.71	239,508	+0.72(+0.65%)
Jan 07, 2021	106.26	111.81	105.05	109.99	278,149	+5.20(+4.96%)
Jan 06, 2021	100.69	106.62	100.69	104.79	436,098	+4.34(+4.32%)
Jan 05, 2021	96.95	100.71	96.95	100.45	249,915	+3.82(+3.95%)

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.