Skip to main content

Advanced Energy (NQ: AEIS )

100.06 +2.23 (+2.28%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 104.55 105.38 99.38 100.97 288,220 -4.30(-4.09%)
Jan 28, 2021 105.16 107.05 103.06 105.27 363,010 +2.76(+2.69%)
Jan 27, 2021 105.33 107.27 101.59 102.52 298,400 -7.08(-6.46%)
Jan 26, 2021 113.13 114.15 108.85 109.59 239,675 -3.13(-2.78%)
Jan 25, 2021 117.15 117.20 110.86 112.72 348,122 -4.24(-3.63%)
Jan 22, 2021 117.03 117.87 115.01 116.97 253,983 -1.24(-1.05%)
Jan 21, 2021 118.36 119.59 116.87 118.21 287,523 +0.67(+0.57%)
Jan 20, 2021 122.92 123.58 116.74 117.54 401,209 -4.57(-3.74%)
Jan 19, 2021 115.33 122.57 115.33 122.10 405,169 +8.44(+7.43%)
Jan 15, 2021 114.12 114.65 110.46 113.66 311,383 -2.19(-1.89%)
Jan 14, 2021 112.23 118.01 111.57 115.85 436,008 +5.99(+5.46%)
Jan 13, 2021 112.32 114.14 109.59 109.86 181,557 -2.47(-2.20%)
Jan 12, 2021 113.06 113.28 110.78 112.33 204,245 +0.27(+0.24%)
Jan 11, 2021 108.64 112.32 108.40 112.06 235,285 +1.56(+1.42%)
Jan 08, 2021 111.86 113.27 108.86 110.50 239,963 +0.72(+0.65%)
Jan 07, 2021 106.06 111.60 104.85 109.78 278,677 +5.19(+4.96%)
Jan 06, 2021 100.50 106.41 100.50 104.59 436,926 +4.33(+4.32%)
Jan 05, 2021 96.77 100.52 96.77 100.26 250,390 +3.81(+3.95%)
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.