Skip to main content

Advanced Energy (NQ: AEIS )

101.93 -0.09 (-0.09%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 106.59 109.14 105.71 107.76 444,885 +3.15(+3.01%)
Mar 30, 2021 104.90 106.83 102.21 104.61 394,621 -1.53(-1.44%)
Mar 29, 2021 107.90 109.05 104.66 106.14 380,152 -3.47(-3.17%)
Mar 26, 2021 101.80 110.04 101.80 109.62 281,730 +8.85(+8.79%)
Mar 25, 2021 98.70 102.30 98.14 100.77 286,583 +0.25(+0.25%)
Mar 24, 2021 102.70 106.51 100.38 100.52 440,201 +1.44(+1.45%)
Mar 23, 2021 103.23 103.23 97.83 99.08 265,543 -4.44(-4.29%)
Mar 22, 2021 104.26 106.00 102.61 103.52 169,157 +1.54(+1.51%)
Mar 19, 2021 102.55 103.18 100.28 101.98 941,531 -0.86(-0.84%)
Mar 18, 2021 107.09 107.64 101.75 102.84 187,290 -5.88(-5.41%)
Mar 17, 2021 105.62 109.07 102.67 108.72 237,198 +2.64(+2.48%)
Mar 16, 2021 108.19 109.25 105.31 106.08 285,572 -0.52(-0.49%)
Mar 15, 2021 104.34 106.64 103.38 106.61 168,659 +1.63(+1.55%)
Mar 12, 2021 105.16 105.75 103.75 104.98 143,549 -2.32(-2.16%)
Mar 11, 2021 105.50 107.35 103.96 107.30 158,639 +4.87(+4.75%)
Mar 10, 2021 104.32 105.61 102.17 102.43 168,336 -0.20(-0.19%)
Mar 09, 2021 98.15 104.10 98.15 102.63 315,459 +7.54(+7.93%)
Mar 08, 2021 101.50 101.50 94.95 95.09 319,204 -5.79(-5.74%)
Mar 05, 2021 101.66 101.66 95.17 100.88 243,436 +2.18(+2.21%)
Mar 04, 2021 103.58 104.32 97.24 98.70 418,660 -5.20(-5.01%)
Mar 03, 2021 106.43 108.30 103.77 103.90 161,572 -1.66(-1.57%)
Mar 02, 2021 110.69 110.69 105.24 105.56 325,771 -4.37(-3.98%)
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.