MENU

Advanced Energy (NQ: AEIS )

92.81 +0.17 (+0.18%)
Streaming Delayed Price Updated: 2:19 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 110.33 111.95 109.13 109.44 206,127 -4.17(-3.67%)
Apr 29, 2021 117.77 117.77 112.74 113.61 115,241 -2.14(-1.85%)
Apr 28, 2021 115.44 116.14 114.30 115.75 138,656 -0.81(-0.70%)
Apr 27, 2021 118.80 120.00 116.27 116.56 134,255 -2.21(-1.86%)
Apr 26, 2021 116.36 119.16 116.36 118.78 251,252 +3.27(+2.83%)
Apr 23, 2021 112.64 117.03 112.56 115.50 176,594 +3.52(+3.15%)
Apr 22, 2021 114.43 114.94 110.61 111.98 305,263 -2.25(-1.97%)
Apr 21, 2021 107.67 114.39 106.71 114.23 189,024 +7.83(+7.36%)
Apr 20, 2021 111.85 111.95 105.41 106.40 253,445 -4.68(-4.22%)
Apr 19, 2021 114.75 116.27 109.08 111.09 175,376 -4.74(-4.09%)
Apr 16, 2021 115.34 116.37 114.43 115.83 203,809 +0.95(+0.83%)
Apr 15, 2021 114.92 115.00 111.91 114.88 193,054 +2.47(+2.20%)
Apr 14, 2021 113.21 116.07 111.99 112.41 194,575 -1.35(-1.19%)
Apr 13, 2021 119.07 119.59 112.35 113.75 190,770 -4.83(-4.07%)
Apr 12, 2021 117.91 119.09 116.90 118.59 206,764 +1.07(+0.91%)
Apr 09, 2021 116.46 117.79 115.30 117.52 159,963 -0.14(-0.12%)
Apr 08, 2021 119.37 119.37 115.78 117.65 189,687 +0.91(+0.78%)
Apr 07, 2021 118.16 118.26 115.56 116.74 133,276 -1.86(-1.56%)
Apr 06, 2021 118.86 120.44 116.62 118.60 222,729 -0.78(-0.66%)
Apr 05, 2021 119.05 121.39 116.67 119.38 398,755 +3.60(+3.11%)
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