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 (%)
Jan 29, 2021	104.65	105.48	99.47	101.06	287,960	-4.31(-4.09%)
Jan 28, 2021	105.25	107.15	103.15	105.37	362,682	+2.76(+2.69%)
Jan 27, 2021	105.43	107.36	101.68	102.61	298,130	-7.08(-6.46%)
Jan 26, 2021	113.23	114.25	108.94	109.69	239,458	-3.13(-2.78%)
Jan 25, 2021	117.26	117.31	110.96	112.83	347,808	-4.25(-3.63%)
Jan 22, 2021	117.14	117.98	115.11	117.07	253,753	-1.24(-1.05%)
Jan 21, 2021	118.47	119.70	116.98	118.31	287,263	+0.67(+0.57%)
Jan 20, 2021	123.03	123.69	116.84	117.64	400,847	-4.57(-3.74%)
Jan 19, 2021	115.44	122.68	115.44	122.22	404,803	+8.45(+7.43%)
Jan 15, 2021	114.22	114.75	110.56	113.76	311,102	-2.20(-1.89%)
Jan 14, 2021	112.33	118.12	111.67	115.96	435,614	+6.00(+5.46%)
Jan 13, 2021	112.42	114.25	109.69	109.96	181,393	-2.47(-2.20%)
Jan 12, 2021	113.16	113.39	110.88	112.43	204,060	+0.27(+0.24%)
Jan 11, 2021	108.74	112.42	108.50	112.17	235,072	+1.57(+1.42%)
Jan 08, 2021	111.96	113.37	108.96	110.60	239,746	+0.72(+0.65%)
Jan 07, 2021	106.16	111.70	104.94	109.88	278,425	+5.19(+4.96%)
Jan 06, 2021	100.59	106.51	100.59	104.69	436,531	+4.34(+4.32%)
Jan 05, 2021	96.86	100.61	96.86	100.35	250,163	+3.81(+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.