Advanced Energy (NQ: AEIS )

87.63 USD +2.87 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 103.12 106.02 99.58 104.45 376,900 +3.15(+3.11%)
Feb 25, 2021 107.87 108.09 101.01 101.30 239,921 -7.50(-6.89%)
Feb 24, 2021 104.32 109.12 103.00 108.80 383,896 +4.91(+4.73%)
Feb 23, 2021 101.00 104.73 97.14 103.89 426,999 -0.41(-0.39%)
Feb 22, 2021 106.52 106.74 102.47 104.30 345,309 -4.20(-3.87%)
Feb 19, 2021 107.66 110.50 107.10 108.50 330,300 +2.43(+2.29%)
Feb 18, 2021 109.02 109.50 105.89 106.07 198,997 -4.53(-4.10%)
Feb 17, 2021 108.85 110.80 106.41 110.60 296,277 -0.40(-0.36%)
Feb 16, 2021 111.05 112.38 109.35 111.00 348,519 +1.97(+1.81%)
Feb 12, 2021 107.57 109.74 106.78 109.03 328,000 +0.98(+0.91%)
Feb 11, 2021 107.00 110.48 105.25 108.05 554,544 +2.66(+2.52%)
Feb 10, 2021 109.84 113.49 104.26 105.39 666,612 -9.45(-8.23%)
Feb 09, 2021 115.70 115.70 113.45 114.84 292,908 -1.29(-1.11%)
Feb 08, 2021 114.81 116.77 113.65 116.13 275,503 +2.97(+2.62%)
Feb 05, 2021 114.60 114.60 111.70 113.16 177,600 +0.13(+0.12%)
Feb 04, 2021 108.70 113.30 108.08 113.03 292,729 +4.25(+3.91%)
Feb 03, 2021 112.28 112.28 107.81 108.78 230,327 -3.03(-2.71%)
Feb 02, 2021 110.53 112.15 109.15 111.81 293,480 +3.24(+2.98%)
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.