Advanced Energy (NQ: AEIS )

87.69 USD -1.06 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 87.99 89.69 86.17 87.69 220,409 -1.06(-1.19%)
Nov 29, 2021 89.88 91.58 88.20 88.75 170,017 +0.86(+0.98%)
Nov 26, 2021 88.70 89.27 86.36 87.89 328,304 -3.51(-3.84%)
Nov 24, 2021 90.11 91.80 89.25 91.40 406,637 +0.80(+0.88%)
Nov 23, 2021 89.74 90.79 87.69 90.60 270,359 +1.31(+1.47%)
Nov 22, 2021 90.66 91.56 88.97 89.29 196,650 -0.30(-0.33%)
Nov 19, 2021 89.10 90.72 89.09 89.59 251,484 +0.37(+0.41%)
Nov 18, 2021 90.34 89.31 87.82 89.22 328,436 -0.53(-0.59%)
Nov 17, 2021 90.72 91.26 88.65 89.75 183,971 -1.00(-1.10%)
Nov 16, 2021 90.16 91.22 89.61 90.75 147,211 +0.08(+0.09%)
Nov 15, 2021 92.23 92.63 89.88 90.67 194,727 -0.69(-0.76%)
Nov 12, 2021 94.84 94.84 91.12 91.36 189,494 -2.62(-2.79%)
Nov 11, 2021 94.04 95.48 90.63 93.98 333,566 +0.73(+0.78%)
Nov 10, 2021 91.79 93.25 172,283 +0.60(+0.65%)
Nov 09, 2021 91.14 95.90 87.95 92.65 343,393 -2.36(-2.48%)
Nov 08, 2021 95.65 96.36 94.55 95.01 196,846 -0.14(-0.15%)
Nov 05, 2021 95.00 96.24 93.61 95.15 160,579 +1.18(+1.26%)
Nov 04, 2021 94.83 95.13 93.39 93.97 190,026 +0.34(+0.36%)
Nov 03, 2021 92.45 94.27 91.53 93.63 111,375 +1.46(+1.58%)
Nov 02, 2021 94.33 94.53 91.75 92.17 103,547 -1.85(-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.