Advanced Energy (NQ: AEIS )

92.70 USD +0.88 (+0.96%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 97.38 97.89 95.42 96.46 260,895 -0.92(-0.94%)
Nov 27, 2020 94.50 97.63 94.50 97.38 91,500 +2.98(+3.16%)
Nov 25, 2020 97.40 98.64 94.20 94.40 271,400 -1.82(-1.89%)
Nov 24, 2020 95.85 97.71 94.24 96.22 224,830 +1.74(+1.84%)
Nov 23, 2020 91.03 94.71 90.80 94.48 227,615 +4.39(+4.87%)
Nov 20, 2020 89.08 91.31 89.00 90.09 212,400 +0.14(+0.16%)
Nov 19, 2020 88.35 90.06 88.17 89.95 123,693 +1.43(+1.62%)
Nov 18, 2020 89.31 90.32 88.08 88.52 189,408 -0.49(-0.55%)
Nov 17, 2020 88.76 89.55 87.50 89.01 172,430 -0.79(-0.88%)
Nov 16, 2020 87.63 90.58 87.33 89.80 179,835 +3.51(+4.07%)
Nov 13, 2020 86.15 87.73 85.59 86.29 161,300 +1.82(+2.15%)
Nov 12, 2020 86.28 86.35 83.55 84.47 260,472 -1.90(-2.20%)
Nov 11, 2020 85.35 87.08 85.35 86.37 275,382 +1.95(+2.31%)
Nov 10, 2020 86.61 88.23 83.50 84.42 313,746 -2.29(-2.64%)
Nov 09, 2020 85.24 90.12 85.24 86.71 427,158 +3.23(+3.87%)
Nov 06, 2020 84.00 84.50 82.02 83.48 211,700 -0.53(-0.63%)
Nov 05, 2020 79.98 84.43 79.39 84.01 455,200 +7.91(+10.39%)
Nov 04, 2020 72.82 76.33 71.72 76.10 275,594 +3.46(+4.76%)
Nov 03, 2020 69.72 73.25 69.00 72.64 180,641 +2.86(+4.10%)
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.