Indicators

Advanced Energy (NQ: AEIS )

110.28 +1.27 (+1.17%)

Streaming Delayed Price Updated: 12:35 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	101.93	102.59	100.97	101.89	210,278	-0.04(-0.04%)
Mar 27, 2024	99.23	102.58	98.61	101.93	278,156	+3.42(+3.47%)
Mar 26, 2024	98.18	98.90	97.56	98.51	219,537	+1.15(+1.18%)
Mar 25, 2024	96.64	97.90	96.22	97.36	110,168	+0.26(+0.27%)
Mar 22, 2024	97.86	97.86	96.50	97.10	103,488	-0.75(-0.77%)
Mar 21, 2024	96.87	99.31	96.87	97.85	169,520	+2.12(+2.21%)
Mar 20, 2024	94.20	96.91	93.68	95.73	172,304	+1.05(+1.11%)
Mar 19, 2024	94.54	95.68	94.09	94.68	146,349	-0.60(-0.63%)
Mar 18, 2024	96.21	97.31	95.18	95.28	164,130	-0.38(-0.40%)
Mar 15, 2024	95.77	97.02	95.47	95.66	1,139,736	-1.07(-1.11%)
Mar 14, 2024	97.34	99.24	95.43	96.73	237,685	-1.31(-1.33%)
Mar 13, 2024	99.41	100.15	97.83	98.04	232,138	-2.20(-2.19%)
Mar 12, 2024	100.34	100.72	99.34	100.24	185,139	-0.10(-0.10%)
Mar 11, 2024	102.27	103.14	100.22	100.34	230,680	-3.13(-3.02%)
Mar 08, 2024	106.65	107.07	103.28	103.47	142,957	-2.16(-2.04%)
Mar 07, 2024	103.14	106.60	103.14	105.62	199,614	+3.31(+3.23%)
Mar 06, 2024	101.24	104.04	101.24	102.32	149,291	+1.78(+1.77%)
Mar 05, 2024	101.22	102.17	99.78	100.54	110,224	-2.29(-2.23%)
Mar 04, 2024	103.53	103.53	101.44	102.83	267,629	-0.63(-0.61%)

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.