Indicators

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)

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 31, 2022	80.91	85.44		85.28	247,523	+4.24(+5.23%)
Jan 28, 2022	78.33	81.04	76.97	81.04	227,015	+2.63(+3.36%)
Jan 27, 2022	84.81	85.22	78.41	78.41	445,867	-6.81(-7.99%)
Jan 26, 2022	85.24	89.10	84.11	85.22	231,699	+1.91(+2.29%)
Jan 25, 2022	85.66	85.66	82.79	83.31	232,132	-3.77(-4.33%)
Jan 24, 2022	83.08	87.28	80.53	87.08	265,778	+2.11(+2.48%)
Jan 21, 2022	83.56	87.69	83.14	84.97	285,557	+0.75(+0.89%)
Jan 20, 2022	85.34	88.15	84.07	84.22	163,355	-0.99(-1.16%)
Jan 19, 2022	88.94	89.04	84.77	85.21	318,164	-2.96(-3.36%)
Jan 18, 2022	92.11	92.53	88.16	88.17	246,506	-4.64(-5.00%)
Jan 14, 2022				92.81	0	+1.64(+1.80%)
Jan 13, 2022	92.31	94.30	90.51	91.16	249,699	-0.10(-0.11%)
Jan 12, 2022	90.01	92.08	88.20	91.26	206,102	+1.96(+2.19%)
Jan 11, 2022	87.93	89.59	86.72	89.30	126,677	+1.44(+1.64%)
Jan 10, 2022	88.18	88.18	85.99	87.86	150,296	-0.77(-0.87%)
Jan 07, 2022	90.41	91.52	88.62	88.63	188,035	-2.21(-2.43%)
Jan 06, 2022	90.13	92.02	88.72	90.84	159,290	+2.36(+2.66%)
Jan 05, 2022	91.81	93.48	88.48	88.48	177,591	-3.44(-3.75%)
Jan 04, 2022	92.33	92.69	90.66	91.93	110,066	+0.08(+0.09%)

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.