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 (%)
Jul 29, 2022	88.04	89.23	87.53	88.76	170,553	+0.24(+0.27%)
Jul 28, 2022	86.48	88.86	85.45	88.52	137,995	+2.40(+2.79%)
Jul 27, 2022	82.92	86.83	82.40	86.12	170,497	+3.77(+4.58%)
Jul 26, 2022	82.62	83.66	82.09	82.35	146,459	-0.65(-0.79%)
Jul 25, 2022	83.11	83.14	81.33	83.01	123,144	-0.16(-0.19%)
Jul 22, 2022	85.61	85.61	82.62	83.17	163,886	-2.24(-2.62%)
Jul 21, 2022	83.56	85.47	83.10	85.41	185,472	+2.25(+2.71%)
Jul 20, 2022	80.21	83.32	76.45	83.16	252,562	+3.14(+3.93%)
Jul 19, 2022	76.45	80.32	76.45	80.01	218,039	+4.38(+5.80%)
Jul 18, 2022	77.29	78.77	75.49	75.63	128,570	-0.80(-1.05%)
Jul 15, 2022	75.15	76.76	74.50	76.43	148,744	+1.84(+2.47%)
Jul 14, 2022	73.97	74.70	72.10	74.59	142,467	+0.35(+0.47%)
Jul 13, 2022	72.20	74.43	72.12	74.24	88,255	+0.70(+0.96%)
Jul 12, 2022	73.79	74.65	72.73	73.54	111,390	+0.04(+0.05%)
Jul 11, 2022	73.63	74.12	72.71	73.50	87,876	-0.81(-1.09%)
Jul 08, 2022	74.13	74.76	72.94	74.31	109,936	-0.10(-0.13%)
Jul 07, 2022	73.92	74.95	73.09	74.41	123,027	+1.38(+1.89%)
Jul 06, 2022	72.66	73.62	71.29	73.03	222,413	+0.51(+0.70%)
Jul 05, 2022	67.24	72.55	67.00	72.52	338,753	+3.74(+5.44%)

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.