Indicators

Advanced Energy (NQ: AEIS )

109.96 +0.95 (+0.87%)

Streaming Delayed Price Updated: 12:19 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	99.82	101.35	98.28	101.11	261,315	+3.07(+3.13%)
Feb 28, 2024	97.26	98.86	96.97	98.04	134,859	-0.70(-0.71%)
Feb 27, 2024	99.62	99.81	97.45	98.74	428,008	+0.10(+0.10%)
Feb 26, 2024	99.67	99.82	98.55	98.64	162,436	-0.66(-0.66%)
Feb 23, 2024	99.74	99.89	97.56	99.30	219,539	-0.40(-0.40%)
Feb 22, 2024	99.63	100.66	99.21	99.70	264,111	+0.88(+0.89%)
Feb 21, 2024	98.16	99.11	96.18	98.82	390,318	-0.69(-0.69%)
Feb 20, 2024	101.61	101.61	99.41	99.51	247,540	-3.85(-3.72%)
Feb 16, 2024	103.11	104.42	101.87	103.36	193,976	-0.22(-0.21%)
Feb 15, 2024	103.33	104.95	102.91	103.58	222,203	+1.43(+1.40%)
Feb 14, 2024	101.70	102.53	100.11	102.15	220,080	+2.37(+2.37%)
Feb 13, 2024	100.48	103.68	99.02	99.78	254,734	-5.58(-5.30%)
Feb 12, 2024	104.32	106.00	102.43	105.36	263,923	+0.79(+0.75%)
Feb 09, 2024	101.66	105.42	100.33	104.57	325,017	+3.88(+3.86%)
Feb 08, 2024	100.28	102.29	99.46	100.69	345,295	+0.42(+0.42%)
Feb 07, 2024	96.37	102.42	95.67	100.27	710,267	-6.13(-5.76%)
Feb 06, 2024	104.30	106.50	104.05	106.40	348,637	+1.48(+1.41%)
Feb 05, 2024	104.54	105.82	103.03	104.92	155,426	-0.92(-0.87%)
Feb 02, 2024	104.21	107.17	104.19	105.84	156,655	+0.05(+0.05%)

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.