MENU

Advanced Energy (NQ: AEIS )

69.35 -3.63 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 76.68 79.46 76.05 76.52 198,854 -1.04(-1.34%)
Apr 28, 2022 74.79 78.42 73.89 77.56 169,351 +3.72(+5.04%)
Apr 27, 2022 75.84 77.09 73.33 73.84 177,388 -2.63(-3.44%)
Apr 26, 2022 77.98 78.45 76.42 76.47 243,900 -2.16(-2.75%)
Apr 25, 2022 76.79 78.80 76.26 78.63 198,679 +1.52(+1.97%)
Apr 22, 2022 79.16 79.22 76.58 77.11 157,599 -2.49(-3.13%)
Apr 21, 2022 81.10 81.75 79.06 79.60 234,200 -0.40(-0.50%)
Apr 20, 2022 79.41 81.13 79.41 80.00 200,845 +2.05(+2.63%)
Apr 19, 2022 75.84 78.30 75.84 77.95 161,684 +2.25(+2.97%)
Apr 18, 2022 73.26 75.81 73.26 75.70 149,369 +1.72(+2.32%)
Apr 14, 2022 75.87 76.24 73.87 73.98 124,468 -1.72(-2.27%)
Apr 13, 2022 76.59 77.43 75.66 75.70 161,496 -0.34(-0.45%)
Apr 12, 2022 77.26 78.55 75.87 76.04 219,150 +0.52(+0.69%)
Apr 11, 2022 75.79 77.57 75.02 75.52 234,178 -1.71(-2.21%)
Apr 08, 2022 80.80 80.82 77.12 77.23 215,979 -3.86(-4.76%)
Apr 07, 2022 80.78 82.23 79.64 81.09 285,997 +0.60(+0.75%)
Apr 06, 2022 81.81 82.06 80.00 80.49 236,099 -2.57(-3.09%)
Apr 05, 2022 86.71 86.71 82.56 83.06 167,786 -3.27(-3.79%)
Apr 04, 2022 85.69 86.92 85.00 86.33 229,626 +1.40(+1.65%)
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