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 (%)
Jul 31, 2023	120.82	124.92	120.82	124.70	336,676	+4.00(+3.32%)
Jul 28, 2023	121.38	122.29	119.71	120.69	152,716	+0.94(+0.78%)
Jul 27, 2023	118.36	121.75	116.59	119.76	332,576	+3.29(+2.82%)
Jul 26, 2023	116.68	117.38	115.65	116.47	158,343	-0.66(-0.56%)
Jul 25, 2023	115.61	117.85	115.61	117.13	167,290	+1.28(+1.11%)
Jul 24, 2023	116.22	117.54	115.20	115.84	91,986	-0.59(-0.51%)
Jul 21, 2023	117.06	118.33	115.67	116.43	232,177	+0.46(+0.39%)
Jul 20, 2023	117.97	118.46	114.60	115.97	220,197	-3.19(-2.67%)
Jul 19, 2023	121.21	121.63	117.59	119.16	181,932	-2.49(-2.05%)
Jul 18, 2023	119.70	121.84	118.83	121.65	170,440	+1.81(+1.51%)
Jul 17, 2023	116.51	120.55	116.38	119.84	240,133	+3.70(+3.18%)
Jul 14, 2023	117.64	117.78	115.26	116.14	172,754	-1.41(-1.20%)
Jul 13, 2023	114.83	117.73	114.25	117.56	279,807	+3.61(+3.16%)
Jul 12, 2023	111.80	114.25	110.72	113.95	302,162	+4.15(+3.78%)
Jul 11, 2023	109.65	110.91	107.36	109.80	165,369	+0.44(+0.40%)
Jul 10, 2023	107.31	109.48	107.31	109.36	138,762	+1.86(+1.73%)
Jul 07, 2023	107.70	109.27	107.45	107.50	167,184	+0.35(+0.33%)
Jul 06, 2023	106.57	107.78	102.48	107.15	120,545	-1.12(-1.04%)
Jul 05, 2023	109.83	110.08	108.19	108.27	134,556	-2.67(-2.41%)

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.