MENU

Advanced Energy (NQ: AEIS )

95.04 -1.38 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 92.42 92.97 90.93 91.06 137,589 -1.22(-1.32%)
Dec 30, 2021 92.26 94.19 91.99 92.28 251,538 -0.27(-0.29%)
Dec 29, 2021 90.66 92.82 90.08 92.55 148,764 +2.14(+2.37%)
Dec 28, 2021 90.74 90.95 89.48 90.41 121,077 -0.17(-0.19%)
Dec 27, 2021 89.27 90.88 88.51 90.58 103,091 +1.53(+1.72%)
Dec 23, 2021 88.46 89.40 87.70 89.05 114,995 +0.86(+0.98%)
Dec 22, 2021 86.75 88.48 86.31 88.19 139,375 +1.01(+1.16%)
Dec 21, 2021 86.04 87.92 85.90 87.18 208,087 +2.78(+3.29%)
Dec 20, 2021 84.64 85.68 82.62 84.40 311,146 -1.98(-2.29%)
Dec 17, 2021 89.84 89.84 84.88 86.38 1,145,103 +1.45(+1.71%)
Dec 16, 2021 88.51 88.69 84.10 84.93 288,307 -2.57(-2.94%)
Dec 15, 2021 85.27 87.66 83.35 87.50 255,970 +2.47(+2.90%)
Dec 14, 2021 84.41 85.94 83.36 85.03 256,403 -0.33(-0.39%)
Dec 13, 2021 86.40 87.11 84.51 85.36 200,244 -1.42(-1.64%)
Dec 10, 2021 88.97 88.97 86.08 86.78 165,924 -1.13(-1.29%)
Dec 09, 2021 92.99 93.17 87.44 87.91 184,855 -5.20(-5.58%)
Dec 08, 2021 92.73 93.98 91.33 93.11 150,758 +0.64(+0.69%)
Dec 07, 2021 90.72 93.47 89.50 92.47 106,925 +3.60(+4.05%)
Dec 06, 2021 87.47 89.26 84.93 88.87 216,288 +2.41(+2.79%)
Dec 03, 2021 87.59 87.59 85.16 86.46 206,816 -0.60(-0.69%)
Dec 02, 2021 88.49 88.77 85.75 87.06 213,254 -1.53(-1.73%)
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.
TOP
Email a Story