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 28, 2021	101.31	101.31	99.31	100.70	161,678	+0.01(+0.01%)
May 27, 2021	99.09	101.42	98.80	100.69	183,959	+1.82(+1.84%)
May 26, 2021	98.64	99.96	97.42	98.87	201,940	-0.03(-0.03%)
May 25, 2021	99.69	100.57	98.25	98.90	255,627	+0.18(+0.18%)
May 24, 2021	97.38	99.18	96.95	98.72	241,323	+1.92(+1.99%)
May 21, 2021	98.26	98.26	96.35	96.80	281,441	-0.20(-0.20%)
May 20, 2021	94.08	97.82	92.73	97.00	249,499	+3.37(+3.60%)
May 19, 2021	88.35	93.93	88.35	93.62	207,533	+3.15(+3.48%)
May 18, 2021	93.10	93.34	90.31	90.48	240,357	-1.84(-2.00%)
May 17, 2021	90.87	92.35	87.94	92.32	227,312	-0.11(-0.12%)
May 14, 2021	92.51	93.04	90.06	92.43	237,833	+1.88(+2.08%)
May 13, 2021	88.75	91.17	88.43	90.55	372,327	+3.31(+3.80%)
May 12, 2021	86.49	88.84	85.04	87.23	470,046	+1.44(+1.68%)
May 11, 2021	81.60	86.65	80.58	85.79	368,937	+1.50(+1.78%)
May 10, 2021	88.56	89.20	83.88	84.29	489,320	-4.58(-5.15%)
May 07, 2021	90.61	91.49	88.48	88.87	599,780	-0.29(-0.32%)
May 06, 2021	91.24	91.24	87.91	89.16	680,775	-3.22(-3.49%)
May 05, 2021	95.56	98.78	90.23	92.38	917,433	-9.43(-9.26%)
May 04, 2021	104.82	104.82	100.64	101.81	366,776	-5.05(-4.72%)

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.