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 (%)
Apr 28, 2023	84.75	86.08	84.69	86.07	191,917	+1.44(+1.70%)
Apr 27, 2023	83.78	84.92	82.61	84.63	159,927	+1.07(+1.29%)
Apr 26, 2023	84.73	84.73	83.10	83.56	157,445	-0.90(-1.06%)
Apr 25, 2023	85.50	86.31	84.45	84.45	165,077	-1.63(-1.90%)
Apr 24, 2023	87.36	88.45	85.95	86.08	134,301	-1.30(-1.49%)
Apr 21, 2023	88.31	88.35	87.04	87.39	318,719	-1.13(-1.28%)
Apr 20, 2023	87.30	88.99	86.83	88.52	200,545	+0.50(+0.57%)
Apr 19, 2023	89.00	89.13	87.77	88.02	155,031	-2.07(-2.30%)
Apr 18, 2023	91.38	91.85	89.18	90.09	192,831	-0.69(-0.76%)
Apr 17, 2023	90.32	91.28	89.14	90.78	123,820	+0.08(+0.09%)
Apr 14, 2023	90.81	92.34	89.53	90.70	77,027	-0.65(-0.71%)
Apr 13, 2023	91.98	91.98	90.29	91.35	76,562	-0.17(-0.18%)
Apr 12, 2023	92.92	93.05	90.88	91.52	121,753	-0.62(-0.67%)
Apr 11, 2023	91.83	93.30	91.12	92.13	166,247	+0.95(+1.04%)
Apr 10, 2023	88.95	91.38	88.95	91.19	223,237	+1.50(+1.68%)
Apr 06, 2023	90.33	90.98	89.12	89.69	141,878	-1.05(-1.16%)
Apr 05, 2023	92.44	93.68	90.31	90.74	141,694	-2.25(-2.42%)
Apr 04, 2023	95.92	95.92	91.59	92.99	192,365	-2.71(-2.83%)

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.