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 (%)
Feb 28, 2022	85.92	88.17	83.65	85.04	354,781	-2.16(-2.48%)
Feb 25, 2022	85.19	87.53	85.33	87.20	236,343	+1.77(+2.08%)
Feb 24, 2022	79.02	85.60	78.70	85.43	281,937	+3.39(+4.13%)
Feb 23, 2022	83.94	85.14	81.70	82.04	202,210	-0.79(-0.96%)
Feb 22, 2022	84.60	86.30	81.86	82.84	120,265	-2.68(-3.14%)
Feb 18, 2022				85.52	0	-0.04(-0.05%)
Feb 17, 2022	87.26	88.03	85.42	85.56	116,488	-2.62(-2.97%)
Feb 16, 2022	86.46	88.31	85.51	88.18	198,836	+0.86(+0.99%)
Feb 15, 2022	83.06	87.31	81.75	87.31	255,516	+5.90(+7.24%)
Feb 14, 2022	78.73	82.83	78.73	81.42	210,920	+0.22(+0.27%)
Feb 11, 2022	84.49	85.51	80.77	81.20	275,930	-3.49(-4.12%)
Feb 10, 2022	82.36	88.02	82.36	84.69	488,316	-0.08(-0.09%)
Feb 09, 2022	84.40	86.70	83.03	84.77	322,240	+1.96(+2.37%)
Feb 08, 2022	82.36	83.78	82.02	82.81	345,900	+0.63(+0.77%)
Feb 07, 2022	82.01	83.78	80.31	82.18	353,422	+0.36(+0.44%)
Feb 04, 2022	83.23	83.23	81.28	81.82	199,989	-1.17(-1.41%)
Feb 03, 2022	85.17		82.91	82.99	207,462	-2.60(-3.04%)
Feb 02, 2022	85.49	87.50	85.16	85.59	299,336	+0.10(+0.12%)

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.