Indicators

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)

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 (%)
Feb 26, 2021	101.69	104.55	98.20	103.00	382,198	+3.11(+3.11%)
Feb 25, 2021	106.37	106.59	99.61	99.90	243,294	-7.40(-6.89%)
Feb 24, 2021	102.87	107.61	101.57	107.29	389,293	+4.84(+4.73%)
Feb 23, 2021	99.60	103.28	95.79	102.45	433,002	-0.40(-0.39%)
Feb 22, 2021	105.04	105.26	101.05	102.85	350,163	-4.14(-3.87%)
Feb 19, 2021	106.17	108.97	105.61	107.00	334,943	+2.49(+2.39%)
Feb 18, 2021	107.41	107.88	104.32	104.50	201,985	-4.46(-4.10%)
Feb 17, 2021	107.24	109.16	104.84	108.96	300,725	-0.39(-0.36%)
Feb 16, 2021	109.41	110.72	107.73	109.36	353,752	+1.94(+1.81%)
Feb 12, 2021	105.98	108.12	105.20	107.42	332,925	+0.97(+0.91%)
Feb 11, 2021	105.42	108.85	103.69	106.45	562,871	+2.62(+2.52%)
Feb 10, 2021	108.22	111.81	102.72	103.83	676,621	-9.31(-8.23%)
Feb 09, 2021	113.99	113.99	111.77	113.14	297,306	-1.27(-1.11%)
Feb 08, 2021	113.11	115.04	111.97	114.41	279,639	+2.93(+2.62%)
Feb 05, 2021	112.91	112.91	110.05	111.49	180,266	+0.13(+0.11%)
Feb 04, 2021	107.09	111.62	106.48	111.36	297,124	+4.19(+3.91%)
Feb 03, 2021	110.62	110.62	106.22	107.17	233,785	-2.98(-2.71%)
Feb 02, 2021	108.89	110.49	107.53	110.16	297,886	+3.19(+2.98%)

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.