Indicators

Advanced Energy (NQ: AEIS )

109.75 +1.67 (+1.55%)

Streaming Delayed Price Updated: 3:36 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	101.32	101.32	99.32	100.71	161,666	+0.01(+0.01%)
May 27, 2021	99.10	101.43	98.81	100.70	183,946	+1.82(+1.84%)
May 26, 2021	98.64	99.97	97.43	98.88	201,924	-0.03(-0.03%)
May 25, 2021	99.70	100.58	98.26	98.91	255,608	+0.18(+0.18%)
May 24, 2021	97.39	99.19	96.95	98.73	241,305	+1.93(+1.99%)
May 21, 2021	98.27	98.27	96.36	96.81	281,420	-0.20(-0.20%)
May 20, 2021	94.08	97.83	92.73	97.00	249,480	+3.37(+3.60%)
May 19, 2021	88.35	93.94	88.35	93.63	207,517	+3.15(+3.48%)
May 18, 2021	93.11	93.34	90.32	90.48	240,339	-1.84(-2.00%)
May 17, 2021	90.88	92.36	87.95	92.33	227,295	-0.11(-0.12%)
May 14, 2021	92.52	93.05	90.07	92.44	237,815	+1.88(+2.08%)
May 13, 2021	88.76	91.18	88.43	90.55	372,299	+3.31(+3.80%)
May 12, 2021	86.50	88.85	85.05	87.24	470,011	+1.44(+1.68%)
May 11, 2021	81.61	86.65	80.58	85.80	368,909	+1.50(+1.78%)
May 10, 2021	88.57	89.20	83.89	84.30	489,283	-4.58(-5.15%)
May 07, 2021	90.61	91.50	88.48	88.88	599,735	-0.29(-0.32%)
May 06, 2021	91.24	91.24	87.92	89.16	680,724	-3.22(-3.49%)
May 05, 2021	95.56	98.79	90.24	92.39	917,364	-9.43(-9.26%)
May 04, 2021	104.82	104.82	100.65	101.82	366,748	-5.05(-4.73%)

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.