Advanced Energy (NQ: AEIS )

105.13 USD -0.74 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 104.94 106.61 103.45 105.87 287,449 +1.32(+1.26%)
Jun 11, 2021 103.57 105.26 103.27 104.55 194,036 +1.70(+1.65%)
Jun 10, 2021 101.63 103.04 101.03 102.85 162,516 +1.35(+1.33%)
Jun 09, 2021 103.39 103.74 100.65 101.50 192,975 -1.54(-1.49%)
Jun 08, 2021 104.19 104.38 101.65 103.04 190,838 +0.06(+0.06%)
Jun 07, 2021 103.05 103.28 101.53 102.98 181,774 +0.18(+0.18%)
Jun 04, 2021 101.77 103.11 99.97 102.80 180,256 +1.99(+1.97%)
Jun 03, 2021 102.37 102.37 99.60 100.81 262,080 -2.66(-2.57%)
Jun 02, 2021 103.98 103.98 102.19 103.47 455,850 -0.03(-0.03%)
Jun 01, 2021 102.98 103.68 101.70 103.50 235,861 +1.49(+1.46%)
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 99.54 100.19 252,340 +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.