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 (%)
May 29, 2020	63.83	66.42	63.63	65.84	609,517	+1.59(+2.47%)
May 28, 2020	65.02	66.43	63.05	64.26	387,199	-0.87(-1.33%)
May 27, 2020	64.96	65.22	61.85	65.12	314,757	+1.00(+1.55%)
May 26, 2020	63.98	64.91	62.49	64.13	247,708	+2.82(+4.60%)
May 22, 2020	61.72	61.72	60.47	61.31	169,507	-0.22(-0.35%)
May 21, 2020	63.59	63.88	61.49	61.53	252,504	-2.41(-3.78%)
May 20, 2020	62.78	64.85	62.78	63.94	257,033	+2.42(+3.94%)
May 19, 2020	60.69	63.42	60.13	61.52	287,380	+0.88(+1.45%)
May 18, 2020	60.12	61.00	58.62	60.64	304,060	+3.12(+5.43%)
May 15, 2020	57.97	58.36	56.75	57.52	225,130	-1.91(-3.22%)
May 14, 2020	56.46	59.58	54.74	59.43	268,950	+1.28(+2.20%)
May 13, 2020	58.88	59.56	56.98	58.15	375,748	-1.44(-2.41%)
May 12, 2020	62.28	62.36	59.57	59.59	420,176	-2.51(-4.05%)
May 11, 2020	60.79	62.50	60.18	62.10	361,780	+0.10(+0.16%)
May 08, 2020	59.56	62.13	59.56	62.00	238,731	+2.89(+4.88%)
May 07, 2020	60.32	60.32	58.25	59.11	340,192	+1.22(+2.11%)
May 06, 2020	55.17	60.37	55.04	57.89	371,709	+3.88(+7.19%)
May 05, 2020	53.39	56.05	53.25	54.01	205,921	+1.69(+3.24%)
May 04, 2020	51.57	53.13	50.30	52.31	326,635	-0.02(-0.04%)

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.