MENU

Advanced Energy (NQ: AEIS )

95.00 +1.31 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 107.98 110.56 107.09 109.17 439,153 +3.19(+3.01%)
Mar 30, 2021 106.27 108.23 103.54 105.98 389,537 -1.55(-1.44%)
Mar 29, 2021 109.31 110.47 106.03 107.53 375,254 -3.52(-3.17%)
Mar 26, 2021 103.13 111.48 103.13 111.05 278,100 +8.97(+8.79%)
Mar 25, 2021 99.99 103.63 99.42 102.08 282,891 +0.25(+0.25%)
Mar 24, 2021 104.04 107.90 101.69 101.83 434,530 +1.46(+1.45%)
Mar 23, 2021 104.58 104.58 99.11 100.37 262,122 -4.50(-4.29%)
Mar 22, 2021 105.62 107.38 103.95 104.87 166,978 +1.56(+1.51%)
Mar 19, 2021 103.89 104.53 101.59 103.31 929,400 -0.87(-0.84%)
Mar 18, 2021 108.49 109.04 103.08 104.18 184,877 -5.96(-5.41%)
Mar 17, 2021 107.00 110.49 104.01 110.14 234,142 +2.67(+2.48%)
Mar 16, 2021 109.60 110.68 106.68 107.47 281,893 -0.53(-0.49%)
Mar 15, 2021 105.70 108.03 104.73 108.00 166,486 +1.65(+1.55%)
Mar 12, 2021 106.53 107.13 105.10 106.35 141,700 -2.35(-2.16%)
Mar 11, 2021 106.88 108.75 105.32 108.70 156,595 +4.93(+4.75%)
Mar 10, 2021 105.68 106.99 103.50 103.77 166,168 -0.20(-0.19%)
Mar 09, 2021 99.43 105.46 99.43 103.97 311,395 +7.64(+7.93%)
Mar 08, 2021 102.82 102.82 96.19 96.33 315,092 -5.87(-5.74%)
Mar 05, 2021 102.99 102.99 96.41 102.20 240,300 +2.21(+2.21%)
Mar 04, 2021 104.93 105.69 98.51 99.99 413,266 -5.27(-5.01%)
Mar 03, 2021 107.82 109.71 105.12 105.26 159,491 -1.68(-1.57%)
Mar 02, 2021 112.14 112.14 106.61 106.94 321,574 -4.43(-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.
TOP
Email a Story