MENU

Advanced Energy (NQ: AEIS )

92.67 -0.46 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 90.05 90.31 88.17 89.67 222,185 -0.28(-0.31%)
Aug 30, 2021 91.24 92.32 89.62 89.95 148,048 -0.63(-0.69%)
Aug 27, 2021 87.65 91.29 87.65 90.57 256,699 +3.36(+3.85%)
Aug 26, 2021 87.30 88.13 86.41 87.21 155,829 -0.08(-0.09%)
Aug 25, 2021 86.27 88.12 86.27 87.29 218,767 +0.92(+1.07%)
Aug 24, 2021 83.79 86.61 83.79 86.37 289,325 +3.24(+3.90%)
Aug 23, 2021 82.89 83.81 82.21 83.12 492,837 +0.87(+1.05%)
Aug 20, 2021 82.12 83.17 81.56 82.26 202,492 -0.34(-0.41%)
Aug 19, 2021 82.52 83.88 82.01 82.60 206,166 -1.29(-1.54%)
Aug 18, 2021 83.57 85.30 83.52 83.89 316,819 +1.58(+1.92%)
Aug 17, 2021 84.06 85.14 81.25 82.31 311,826 -2.72(-3.20%)
Aug 16, 2021 85.38 86.51 84.62 85.03 190,884 -0.98(-1.14%)
Aug 13, 2021 86.66 87.13 84.44 86.01 218,004 -0.17(-0.20%)
Aug 12, 2021 87.94 87.95 85.46 86.18 253,850 -2.61(-2.94%)
Aug 11, 2021 89.15 89.16 87.35 88.79 392,832 -0.19(-0.21%)
Aug 10, 2021 94.40 94.40 88.70 88.98 297,874 -3.40(-3.68%)
Aug 09, 2021 94.05 96.08 92.37 92.38 219,721 -1.16(-1.24%)
Aug 06, 2021 91.72 93.54 90.57 93.54 212,287 +2.16(+2.36%)
Aug 05, 2021 88.19 91.47 87.22 91.39 449,306 +1.64(+1.83%)
Aug 04, 2021 91.22 94.73 89.08 89.75 519,885 -12.39(-12.13%)
Aug 03, 2021 103.06 103.80 99.59 102.14 196,996 -0.15(-0.15%)
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