Advanced Energy (NQ: AEIS )

88.82 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 111.21 112.84 110.00 110.31 204,500 -4.20(-3.67%)
Apr 29, 2021 118.71 118.71 113.64 114.51 114,331 -2.16(-1.85%)
Apr 28, 2021 116.36 117.06 115.21 116.67 137,562 -0.82(-0.70%)
Apr 27, 2021 119.75 120.95 117.19 117.49 133,195 -2.23(-1.86%)
Apr 26, 2021 117.29 120.11 117.29 119.72 249,268 +3.30(+2.83%)
Apr 23, 2021 113.54 117.96 113.46 116.42 175,200 +3.55(+3.15%)
Apr 22, 2021 115.34 115.86 111.49 112.87 302,853 -2.27(-1.97%)
Apr 21, 2021 108.53 115.30 107.56 115.14 187,532 +7.89(+7.36%)
Apr 20, 2021 112.74 112.84 106.25 107.25 251,444 -4.72(-4.22%)
Apr 19, 2021 115.66 117.19 109.95 111.97 173,992 -4.78(-4.09%)
Apr 16, 2021 116.26 117.30 115.34 116.75 202,200 +0.96(+0.83%)
Apr 15, 2021 115.84 115.91 112.80 115.79 191,530 +2.49(+2.20%)
Apr 14, 2021 114.11 116.99 112.88 113.30 193,039 -1.36(-1.19%)
Apr 13, 2021 120.02 120.54 113.24 114.66 189,264 -4.87(-4.07%)
Apr 12, 2021 118.85 120.04 117.83 119.53 205,132 +1.08(+0.91%)
Apr 09, 2021 117.39 118.73 116.22 118.45 158,700 -0.14(-0.12%)
Apr 08, 2021 120.32 120.32 116.70 118.59 188,190 +0.92(+0.78%)
Apr 07, 2021 119.10 119.20 116.48 117.67 132,224 -1.87(-1.56%)
Apr 06, 2021 119.81 121.40 117.55 119.54 220,971 -0.79(-0.66%)
Apr 05, 2021 120.00 122.36 117.60 120.33 395,607 +3.63(+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.