Advanced Energy (NQ: AEIS )

90.66 USD -0.03 (-0.03%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 87.64 90.94 87.49 90.68 226,612 +3.05(+3.48%)
Sep 22, 2021 85.69 87.95 85.31 87.63 174,785 +2.87(+3.39%)
Sep 21, 2021 84.88 85.58 82.84 84.76 182,939 +0.63(+0.75%)
Sep 20, 2021 84.59 85.00 82.82 84.13 253,576 -2.92(-3.35%)
Sep 17, 2021 86.74 87.60 85.28 87.05 669,239 +0.60(+0.69%)
Sep 16, 2021 86.88 87.72 86.28 86.45 261,960 -1.25(-1.43%)
Sep 15, 2021 85.72 87.80 84.96 87.70 189,588 +1.94(+2.26%)
Sep 14, 2021 86.93 87.56 85.51 85.76 230,311 -2.32(-2.63%)
Sep 13, 2021 87.87 88.33 86.01 88.08 168,331 +1.06(+1.22%)
Sep 10, 2021 87.15 89.06 86.75 87.02 178,506 +0.85(+0.99%)
Sep 09, 2021 85.75 87.39 85.50 86.17 147,082 +0.22(+0.26%)
Sep 08, 2021 89.33 89.33 85.64 85.95 200,759 -3.48(-3.89%)
Sep 07, 2021 89.44 89.89 88.11 89.43 165,749 +0.33(+0.37%)
Sep 03, 2021 89.82 90.46 88.67 89.10 124,601 -0.81(-0.90%)
Sep 02, 2021 89.62 90.86 89.32 89.91 143,569 +0.27(+0.30%)
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.