MENU

Advanced Energy (NQ: AEIS )

73.94 +1.73 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 102.63 102.63 100.61 102.01 159,599 +0.01(+0.01%)
May 27, 2021 100.38 102.74 100.09 102.00 181,594 +1.84(+1.84%)
May 26, 2021 99.92 101.26 98.69 100.16 199,343 -0.03(-0.03%)
May 25, 2021 100.99 101.88 99.53 100.19 252,340 +0.18(+0.18%)
May 24, 2021 98.65 100.47 98.21 100.01 238,220 +1.95(+1.99%)
May 21, 2021 99.54 99.54 97.61 98.06 277,822 -0.30(-0.31%)
May 20, 2021 95.40 99.20 94.03 98.36 246,040 +3.42(+3.60%)
May 19, 2021 89.59 95.25 89.59 94.94 204,656 +3.19(+3.48%)
May 18, 2021 94.41 94.65 91.58 91.75 237,025 -1.87(-2.00%)
May 17, 2021 92.15 93.65 89.18 93.62 224,161 -0.11(-0.12%)
May 14, 2021 93.81 94.35 91.33 93.73 234,536 +1.91(+2.08%)
May 13, 2021 90.00 92.45 89.67 91.82 367,165 +3.36(+3.80%)
May 12, 2021 87.71 90.09 86.24 88.46 463,530 +1.46(+1.68%)
May 11, 2021 82.75 87.86 81.71 87.00 363,822 +1.52(+1.78%)
May 10, 2021 89.81 90.45 85.06 85.48 482,536 -4.64(-5.15%)
May 07, 2021 91.88 92.78 89.72 90.12 591,465 -0.29(-0.32%)
May 06, 2021 92.52 92.52 89.15 90.41 671,337 -3.27(-3.49%)
May 05, 2021 96.90 100.17 91.50 93.68 904,714 -9.56(-9.26%)
May 04, 2021 106.29 106.29 102.06 103.24 361,691 -5.12(-4.72%)
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