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, 2023	89.43	92.38	89.43	92.27	190,033	+2.54(+2.83%)
Jan 30, 2023	91.94	92.04	89.36	89.73	186,982	-3.23(-3.48%)
Jan 27, 2023	93.04	94.28	92.42	92.96	120,917	-1.81(-1.91%)
Jan 26, 2023	95.19	95.75	91.85	94.77	157,357	+0.38(+0.40%)
Jan 25, 2023	94.04	95.67	93.02	94.40	146,881	-0.36(-0.38%)
Jan 24, 2023	94.84	95.18	93.76	94.75	80,973	-0.51(-0.53%)
Jan 23, 2023	92.49	95.83	92.41	95.26	172,990	+3.82(+4.18%)
Jan 20, 2023	90.70	91.70	89.55	91.44	107,740	+2.06(+2.30%)
Jan 19, 2023	91.51	91.51	88.30	89.38	143,232	-2.89(-3.13%)
Jan 18, 2023	92.91	95.30	92.15	92.27	133,008	+0.33(+0.36%)
Jan 17, 2023	92.71	93.23	91.38	91.94	83,903	-0.59(-0.63%)
Jan 13, 2023	92.41	93.35	92.24	92.53	163,291	-0.99(-1.06%)
Jan 12, 2023	92.49	93.52	90.62	93.52	162,944	+1.68(+1.83%)
Jan 11, 2023	91.68	92.73	89.58	91.84	199,761	-0.38(-0.41%)
Jan 10, 2023	91.96	93.02	90.74	92.22	207,306	+0.42(+0.46%)
Jan 09, 2023	91.85	93.50	91.05	91.80	197,674	+1.01(+1.12%)
Jan 06, 2023	86.95	90.81	86.40	90.78	160,437	+5.13(+5.99%)
Jan 05, 2023	86.20	86.92	83.97	85.65	125,607	-0.55(-0.63%)
Jan 04, 2023	86.00	87.09	85.40	86.20	130,607	+1.09(+1.29%)

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.