Indicators

Advanced Energy (NQ: AEIS )

109.01 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	75.96	78.71	75.33	75.80	200,751	-1.03(-1.34%)
Apr 28, 2022	74.08	77.68	73.19	76.83	170,966	+3.68(+5.04%)
Apr 27, 2022	75.12	76.36	72.63	73.14	179,080	-2.61(-3.44%)
Apr 26, 2022	77.24	77.71	75.70	75.75	246,227	-2.14(-2.75%)
Apr 25, 2022	76.06	78.06	75.54	77.89	200,574	+1.51(+1.97%)
Apr 22, 2022	78.41	78.47	75.86	76.38	159,102	-2.47(-3.13%)
Apr 21, 2022	80.33	80.98	78.32	78.85	236,434	-0.40(-0.50%)
Apr 20, 2022	78.66	80.36	78.66	79.24	202,761	+2.03(+2.63%)
Apr 19, 2022	75.12	77.56	75.12	77.21	163,226	+2.23(+2.97%)
Apr 18, 2022	72.57	75.09	72.57	74.98	150,794	+1.70(+2.32%)
Apr 14, 2022	75.15	75.52	73.17	73.28	125,655	-1.70(-2.27%)
Apr 13, 2022	75.87	76.70	74.94	74.98	163,036	-0.34(-0.45%)
Apr 12, 2022	76.53	77.81	75.15	75.32	221,241	+0.52(+0.69%)
Apr 11, 2022	75.07	76.84	74.31	74.81	236,412	-1.69(-2.21%)
Apr 08, 2022	80.04	80.06	76.39	76.50	218,039	-3.82(-4.76%)
Apr 07, 2022	80.02	81.45	78.89	80.32	288,725	+0.59(+0.75%)
Apr 06, 2022	81.04	81.28	79.24	79.73	238,351	-2.55(-3.09%)
Apr 05, 2022	85.89	85.89	81.78	82.27	169,387	-3.24(-3.79%)
Apr 04, 2022	84.88	86.10	84.20	85.51	231,817	+1.39(+1.65%)

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.