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 (%)
Jan 31, 2023	89.36	92.30	89.36	92.19	190,193	+2.53(+2.83%)
Jan 30, 2023	91.86	91.96	89.29	89.65	187,139	-3.23(-3.48%)
Jan 27, 2023	92.96	94.20	92.34	92.88	121,019	-1.81(-1.91%)
Jan 26, 2023	95.11	95.67	91.77	94.69	157,490	+0.38(+0.40%)
Jan 25, 2023	93.96	95.59	92.94	94.32	147,005	-0.36(-0.38%)
Jan 24, 2023	94.76	95.10	93.68	94.67	81,041	-0.51(-0.53%)
Jan 23, 2023	92.41	95.75	92.33	95.18	173,136	+3.82(+4.18%)
Jan 20, 2023	90.63	91.62	89.48	91.36	107,831	+2.06(+2.30%)
Jan 19, 2023	91.43	91.43	88.23	89.31	143,353	-2.88(-3.13%)
Jan 18, 2023	92.84	95.22	92.07	92.19	133,120	+0.33(+0.36%)
Jan 17, 2023	92.64	93.15	91.30	91.86	83,973	-0.59(-0.63%)
Jan 13, 2023	92.33	93.27	92.16	92.45	163,428	-0.99(-1.06%)
Jan 12, 2023	92.41	93.44	90.54	93.44	163,081	+1.68(+1.83%)
Jan 11, 2023	91.60	92.65	89.51	91.76	199,929	-0.38(-0.41%)
Jan 10, 2023	91.88	92.94	90.67	92.14	207,481	+0.42(+0.46%)
Jan 09, 2023	91.77	93.42	90.98	91.72	197,841	+1.01(+1.12%)
Jan 06, 2023	86.88	90.74	86.32	90.71	160,572	+5.13(+5.99%)
Jan 05, 2023	86.13	86.85	83.90	85.58	125,713	-0.55(-0.63%)
Jan 04, 2023	85.93	87.02	85.33	86.13	130,717	+1.09(+1.29%)

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.