MENU

Advanced Energy (NQ: AEIS )

98.67 +0.56 (+0.57%)
Streaming Delayed Price Updated: 11:49 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 112.90 112.92 110.75 111.93 188,111 -0.88(-0.78%)
Jun 29, 2021 112.39 113.94 112.04 112.82 246,038 +0.01(+0.01%)
Jun 28, 2021 111.56 113.35 110.31 112.81 257,680 +2.05(+1.85%)
Jun 25, 2021 109.50 110.98 108.64 110.76 601,112 +1.85(+1.70%)
Jun 24, 2021 108.05 109.06 107.36 108.92 135,377 +2.17(+2.03%)
Jun 23, 2021 105.85 107.56 104.93 106.75 204,016 +1.36(+1.29%)
Jun 22, 2021 104.03 105.59 102.77 105.39 223,899 +0.93(+0.89%)
Jun 21, 2021 103.93 104.97 102.27 104.46 207,978 +1.17(+1.13%)
Jun 18, 2021 102.44 103.74 101.07 103.28 440,523 -0.60(-0.57%)
Jun 17, 2021 104.08 104.78 102.27 103.88 253,496 -0.49(-0.47%)
Jun 16, 2021 104.76 105.22 103.28 104.37 284,846 -0.04(-0.04%)
Jun 15, 2021 105.30 105.73 103.47 104.41 314,334 -0.73(-0.70%)
Jun 14, 2021 104.22 105.88 102.74 105.14 289,442 +1.31(+1.26%)
Jun 11, 2021 102.86 104.53 102.56 103.83 195,381 +1.69(+1.65%)
Jun 10, 2021 100.93 102.33 100.33 102.14 163,643 +1.34(+1.33%)
Jun 09, 2021 102.68 103.03 99.96 100.80 194,313 -1.53(-1.49%)
Jun 08, 2021 103.47 103.66 100.95 102.33 192,161 +0.06(+0.06%)
Jun 07, 2021 102.34 102.57 100.83 102.27 183,034 +0.18(+0.18%)
Jun 04, 2021 101.07 102.40 99.28 102.09 181,506 +1.98(+1.97%)
Jun 03, 2021 101.67 101.67 98.91 100.12 263,897 -2.64(-2.57%)
Jun 02, 2021 103.26 103.26 101.49 102.76 459,011 -0.03(-0.03%)
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