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 31, 2022	80.91	85.44		85.27	247,541	+4.23(+5.23%)
Jan 28, 2022	78.32	81.03	76.97	81.03	227,032	+2.63(+3.36%)
Jan 27, 2022	84.80	85.21	78.40	78.40	445,901	-6.81(-7.99%)
Jan 26, 2022	85.23	89.09	84.11	85.21	231,716	+1.91(+2.29%)
Jan 25, 2022	85.66	85.66	82.79	83.30	232,150	-3.77(-4.33%)
Jan 24, 2022	83.07	87.28	80.52	87.07	265,798	+2.11(+2.48%)
Jan 21, 2022	83.56	87.68	83.13	84.96	285,578	+0.75(+0.89%)
Jan 20, 2022	85.33	88.14	84.06	84.21	163,367	-0.99(-1.16%)
Jan 19, 2022	88.93	89.03	84.77	85.20	318,188	-2.96(-3.36%)
Jan 18, 2022	92.11	92.52	88.15	88.16	246,525	-4.64(-5.00%)
Jan 14, 2022				92.80	0	+1.64(+1.80%)
Jan 13, 2022	92.30	94.29	90.50	91.16	249,717	-0.10(-0.11%)
Jan 12, 2022	90.00	92.07	88.19	91.26	206,118	+1.96(+2.19%)
Jan 11, 2022	87.92	89.58	86.71	89.30	126,687	+1.44(+1.64%)
Jan 10, 2022	88.17	88.17	85.99	87.85	150,307	-0.77(-0.87%)
Jan 07, 2022	90.40	91.51	88.61	88.62	188,049	-2.21(-2.43%)
Jan 06, 2022	90.13	92.02	88.71	90.83	159,302	+2.35(+2.66%)
Jan 05, 2022	91.80	93.47	88.48	88.48	177,605	-3.44(-3.75%)
Jan 04, 2022	92.32	92.68	90.65	91.92	110,074	+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.