Advanced Energy (NQ: AEIS )

87.69 USD -1.06 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 90.57 90.83 88.67 90.18 220,921 -0.28(-0.31%)
Aug 30, 2021 91.76 92.85 90.14 90.46 147,206 -0.63(-0.69%)
Aug 27, 2021 88.15 91.81 88.15 91.09 255,238 +3.38(+3.85%)
Aug 26, 2021 87.80 88.63 86.91 87.71 154,943 -0.08(-0.09%)
Aug 25, 2021 86.76 88.62 86.76 87.79 217,522 +0.93(+1.07%)
Aug 24, 2021 84.27 87.11 84.27 86.86 287,679 +3.26(+3.90%)
Aug 23, 2021 83.36 84.29 82.68 83.60 490,033 +0.87(+1.05%)
Aug 20, 2021 82.59 83.65 82.03 82.73 201,340 -0.44(-0.53%)
Aug 19, 2021 83.09 84.46 82.58 83.17 204,747 -1.30(-1.54%)
Aug 18, 2021 84.15 85.89 84.10 84.47 314,638 +1.59(+1.92%)
Aug 17, 2021 84.64 85.73 81.82 82.88 309,679 -2.74(-3.20%)
Aug 16, 2021 85.97 87.11 85.21 85.62 189,570 -0.99(-1.14%)
Aug 13, 2021 87.26 87.73 85.03 86.61 216,503 -0.17(-0.20%)
Aug 12, 2021 88.55 88.56 86.05 86.78 252,102 -2.63(-2.94%)
Aug 11, 2021 89.77 89.78 87.96 89.41 390,127 -0.19(-0.21%)
Aug 10, 2021 95.05 95.05 89.32 89.60 295,823 -3.42(-3.68%)
Aug 09, 2021 94.70 96.75 93.01 93.02 218,208 -1.17(-1.24%)
Aug 06, 2021 92.36 94.19 91.20 94.19 210,825 +2.17(+2.36%)
Aug 05, 2021 88.80 92.10 87.82 92.02 446,212 +1.65(+1.83%)
Aug 04, 2021 91.85 95.39 89.70 90.37 516,305 -12.48(-12.13%)
Aug 03, 2021 103.77 104.52 100.28 102.85 195,640 -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.