Advanced Energy (NQ: AEIS )

85.56 USD -1.50 (-1.72%)
Streaming Delayed Price Updated: 2:17 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 90.51 91.82 178,953 +0.59(+0.65%)
Oct 28, 2021 85.59 91.31 85.47 91.23 200,563 +6.47(+7.63%)
Oct 27, 2021 85.45 86.19 84.58 84.76 134,928 -0.52(-0.61%)
Oct 26, 2021 86.44 85.28 153,480 -0.54(-0.63%)
Oct 25, 2021 85.69 86.81 84.97 85.82 106,828 +0.65(+0.76%)
Oct 22, 2021 85.73 87.60 84.84 85.17 124,416 -1.07(-1.24%)
Oct 21, 2021 86.74 87.50 85.64 86.24 207,063 -1.32(-1.51%)
Oct 20, 2021 88.25 88.80 87.38 87.56 110,390 -0.44(-0.50%)
Oct 19, 2021 87.61 88.51 87.47 88.00 100,480 +0.76(+0.87%)
Oct 18, 2021 87.69 87.90 86.98 87.24 94,482 -1.20(-1.36%)
Oct 15, 2021 88.76 88.87 87.67 88.44 263,578 +0.86(+0.98%)
Oct 14, 2021 87.04 87.61 85.68 87.58 212,457 +2.11(+2.47%)
Oct 13, 2021 86.35 86.79 84.69 85.47 130,983 +0.01(+0.01%)
Oct 12, 2021 85.45 86.35 84.59 85.46 267,419 -0.39(-0.45%)
Oct 11, 2021 87.19 87.43 85.69 85.85 179,270 -1.73(-1.98%)
Oct 08, 2021 88.73 89.26 87.23 87.58 131,683 -0.75(-0.85%)
Oct 07, 2021 86.61 88.62 85.71 88.33 346,739 +2.92(+3.42%)
Oct 06, 2021 84.87 85.86 83.88 85.41 231,283 -0.01(-0.01%)
Oct 05, 2021 86.08 86.46 84.71 85.42 202,688 +0.11(+0.13%)
Oct 04, 2021 88.31 89.45 85.12 85.31 183,197 -3.54(-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.