Indicators

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	88.04	89.23	87.54	88.77	170,540	+0.24(+0.27%)
Jul 28, 2022	86.49	88.87	85.45	88.53	137,985	+2.40(+2.79%)
Jul 27, 2022	82.92	86.83	82.41	86.13	170,484	+3.77(+4.58%)
Jul 26, 2022	82.63	83.67	82.10	82.36	146,448	-0.65(-0.79%)
Jul 25, 2022	83.11	83.14	81.34	83.01	123,135	-0.16(-0.19%)
Jul 22, 2022	85.61	85.61	82.63	83.17	163,874	-2.24(-2.62%)
Jul 21, 2022	83.57	85.47	83.10	85.41	185,458	+2.25(+2.71%)
Jul 20, 2022	80.22	83.33	76.46	83.16	252,543	+3.14(+3.93%)
Jul 19, 2022	76.46	80.33	76.46	80.02	218,023	+4.38(+5.80%)
Jul 18, 2022	77.30	78.78	75.49	75.63	128,561	-0.80(-1.05%)
Jul 15, 2022	75.16	76.76	74.50	76.44	148,733	+1.84(+2.47%)
Jul 14, 2022	73.98	74.70	72.10	74.59	142,456	+0.35(+0.47%)
Jul 13, 2022	72.20	74.43	72.13	74.25	88,249	+0.70(+0.96%)
Jul 12, 2022	73.80	74.65	72.73	73.54	111,382	+0.04(+0.05%)
Jul 11, 2022	73.64	74.13	72.72	73.50	87,870	-0.81(-1.09%)
Jul 08, 2022	74.14	74.76	72.95	74.31	109,928	-0.10(-0.13%)
Jul 07, 2022	73.93	74.95	73.09	74.41	123,018	+1.38(+1.89%)
Jul 06, 2022	72.67	73.63	71.30	73.03	222,396	+0.51(+0.70%)
Jul 05, 2022	67.24	72.55	67.00	72.53	338,727	+3.74(+5.44%)

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.