MENU

Advanced Energy (NQ: AEIS )

92.74 +2.55 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 87.59 89.28 85.78 87.29 221,422 -1.06(-1.19%)
Nov 29, 2021 89.47 91.16 87.80 88.34 170,798 +0.86(+0.98%)
Nov 26, 2021 88.29 88.86 85.96 87.49 329,813 -3.49(-3.84%)
Nov 24, 2021 89.70 91.38 88.84 90.98 408,506 +0.80(+0.88%)
Nov 23, 2021 89.33 90.37 87.29 90.19 271,601 +1.30(+1.47%)
Nov 22, 2021 90.25 91.14 88.56 88.88 197,553 -0.30(-0.33%)
Nov 19, 2021 88.69 90.30 88.68 89.18 252,640 +0.47(+0.53%)
Nov 18, 2021 89.83 88.78 87.32 88.71 330,315 -0.53(-0.59%)
Nov 17, 2021 90.20 90.74 88.15 89.24 185,024 -0.99(-1.10%)
Nov 16, 2021 89.65 90.70 89.10 90.23 148,053 +0.08(+0.09%)
Nov 15, 2021 91.71 92.10 89.37 90.15 195,841 -0.69(-0.76%)
Nov 12, 2021 94.30 94.30 90.60 90.84 190,578 -2.61(-2.79%)
Nov 11, 2021 93.50 94.94 90.11 93.45 335,475 +0.73(+0.78%)
Nov 10, 2021 91.27 92.72 173,269 +0.60(+0.65%)
Nov 09, 2021 90.62 95.35 87.45 92.12 345,358 -2.35(-2.48%)
Nov 08, 2021 95.11 95.81 94.01 94.47 197,972 -0.14(-0.15%)
Nov 05, 2021 94.46 95.69 93.07 94.61 161,498 +1.17(+1.26%)
Nov 04, 2021 94.29 94.59 92.86 93.44 191,113 +0.14(+0.15%)
Nov 03, 2021 91.92 93.73 91.01 93.30 112,012 +1.65(+1.80%)
Nov 02, 2021 93.79 93.99 91.23 91.65 104,139 -1.84(-1.97%)
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