Indicators

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	56.22	59.84	56.21	58.60	387,402	-0.53(-0.89%)
Feb 27, 2020	57.54	60.23	56.97	59.13	488,986	-0.75(-1.25%)
Feb 26, 2020	60.00	61.21	59.46	59.88	219,907	+0.25(+0.41%)
Feb 25, 2020	62.61	62.84	59.08	59.63	349,487	-2.41(-3.89%)
Feb 24, 2020	63.06	63.98	61.57	62.04	264,626	-3.73(-5.68%)
Feb 21, 2020	67.83	67.90	65.61	65.78	200,653	-2.59(-3.79%)
Feb 20, 2020	69.49	70.28	67.58	68.37	284,896	-1.67(-2.39%)
Feb 19, 2020	72.04	72.94	69.24	70.04	372,225	-0.90(-1.26%)
Feb 18, 2020	75.81	75.81	70.37	70.94	439,905	-4.79(-6.32%)
Feb 14, 2020	76.86	77.33	74.83	75.73	269,162	-1.06(-1.39%)
Feb 13, 2020	75.04	77.06	74.61	76.79	331,087	+1.42(+1.88%)
Feb 12, 2020	74.51	75.72	74.00	75.37	342,558	+1.57(+2.12%)
Feb 11, 2020	71.47	74.04	71.03	73.81	266,129	+3.02(+4.27%)
Feb 10, 2020	69.49	70.87	69.18	70.78	498,227	+0.81(+1.15%)
Feb 07, 2020	71.40	71.40	69.36	69.97	237,597	-2.10(-2.91%)
Feb 06, 2020	72.60	72.74	71.62	72.07	167,124	-0.54(-0.75%)
Feb 05, 2020	72.96	72.99	71.37	72.62	162,212	+0.79(+1.10%)
Feb 04, 2020	71.43	72.48	70.74	71.83	216,822	+1.80(+2.57%)

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.