MENU

Advanced Energy (NQ: AEIS )

95.00 +1.31 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 106.22 107.06 100.96 102.58 283,700 -4.37(-4.09%)
Jan 28, 2021 106.83 108.76 104.70 106.95 357,317 +2.80(+2.69%)
Jan 27, 2021 107.01 108.97 103.21 104.15 293,720 -7.19(-6.46%)
Jan 26, 2021 114.93 115.97 110.58 111.34 235,916 -3.18(-2.78%)
Jan 25, 2021 119.02 119.07 112.63 114.52 342,663 -4.31(-3.63%)
Jan 22, 2021 118.90 119.75 116.84 118.83 250,000 -1.26(-1.05%)
Jan 21, 2021 120.25 121.50 118.73 120.09 283,014 +0.68(+0.57%)
Jan 20, 2021 124.88 125.55 118.60 119.41 394,917 -4.64(-3.74%)
Jan 19, 2021 117.17 124.52 117.17 124.05 398,815 +8.58(+7.43%)
Jan 15, 2021 115.94 116.47 112.22 115.47 306,500 -2.23(-1.89%)
Jan 14, 2021 114.02 119.89 113.35 117.70 429,170 +6.09(+5.46%)
Jan 13, 2021 114.11 115.96 111.34 111.61 178,710 -2.51(-2.20%)
Jan 12, 2021 114.86 115.09 112.54 114.12 201,042 +0.27(+0.24%)
Jan 11, 2021 110.37 114.11 110.13 113.85 231,595 +1.59(+1.42%)
Jan 08, 2021 113.64 115.07 110.60 112.26 236,200 +0.73(+0.65%)
Jan 07, 2021 107.75 113.38 106.52 111.53 274,307 +5.27(+4.96%)
Jan 06, 2021 102.10 108.11 102.10 106.26 430,074 +4.40(+4.32%)
Jan 05, 2021 98.31 102.12 98.31 101.86 246,463 +3.87(+3.95%)
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