Indicators

Advanced Energy (NQ: AEIS )

97.99 +2.36 (+2.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	80.99	85.52		85.35	247,296	+4.24(+5.23%)
Jan 28, 2022	78.40	81.12	77.04	81.12	226,806	+2.63(+3.36%)
Jan 27, 2022	84.89	85.29	78.48	78.48	445,458	-6.81(-7.99%)
Jan 26, 2022	85.31	89.18	84.19	85.29	231,486	+1.91(+2.29%)
Jan 25, 2022	85.74	85.74	82.87	83.38	231,919	-3.77(-4.33%)
Jan 24, 2022	83.16	87.36	80.60	87.16	265,534	+2.11(+2.48%)
Jan 21, 2022	83.64	87.77	83.22	85.05	285,295	+0.75(+0.89%)
Jan 20, 2022	85.41	88.23	84.15	84.29	163,205	-0.99(-1.16%)
Jan 19, 2022	89.02	89.12	84.85	85.28	317,872	-2.96(-3.36%)
Jan 18, 2022	92.20	92.61	88.24	88.25	246,280	-4.65(-5.00%)
Jan 14, 2022				92.89	0	+1.64(+1.80%)
Jan 13, 2022	92.40	94.39	90.59	91.25	249,470	-0.10(-0.11%)
Jan 12, 2022	90.09	92.16	88.28	91.35	205,913	+1.96(+2.19%)
Jan 11, 2022	88.01	89.67	86.80	89.39	126,561	+1.45(+1.64%)
Jan 10, 2022	88.26	88.26	86.07	87.94	150,158	-0.77(-0.87%)
Jan 07, 2022	90.49	91.60	88.70	88.71	187,862	-2.21(-2.43%)
Jan 06, 2022	90.22	92.11	88.80	90.92	159,144	+2.36(+2.66%)
Jan 05, 2022	91.89	93.56	88.56	88.56	177,428	-3.45(-3.75%)
Jan 04, 2022	92.42	92.77	90.74	92.01	109,965	+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.