Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 112.33 112.35 110.19 111.37 189,062 -0.88(-0.78%)
Jun 29, 2021 111.83 113.37 111.48 112.25 247,281 +0.01(+0.01%)
Jun 28, 2021 111.00 112.78 109.76 112.24 258,982 +2.04(+1.85%)
Jun 25, 2021 108.95 110.42 108.09 110.20 604,150 +1.84(+1.70%)
Jun 24, 2021 107.51 108.52 106.83 108.37 136,061 +2.15(+2.03%)
Jun 23, 2021 105.31 107.02 104.41 106.21 205,047 +1.35(+1.29%)
Jun 22, 2021 103.51 105.06 102.26 104.86 225,030 +0.93(+0.89%)
Jun 21, 2021 103.41 104.44 101.76 103.93 209,029 +1.17(+1.13%)
Jun 18, 2021 101.92 103.22 100.56 102.76 442,749 -0.59(-0.57%)
Jun 17, 2021 103.56 104.26 101.76 103.36 254,777 -0.48(-0.47%)
Jun 16, 2021 104.24 104.69 102.76 103.84 286,286 -0.04(-0.04%)
Jun 15, 2021 104.77 105.20 102.95 103.88 315,923 -0.73(-0.70%)
Jun 14, 2021 103.69 105.34 102.22 104.61 290,905 +1.30(+1.26%)
Jun 11, 2021 102.34 104.01 102.04 103.31 196,368 +1.68(+1.65%)
Jun 10, 2021 100.42 101.82 99.83 101.63 164,469 +1.33(+1.33%)
Jun 09, 2021 102.16 102.51 99.45 100.29 195,295 -1.52(-1.49%)
Jun 08, 2021 102.95 103.14 100.44 101.82 193,132 +0.06(+0.06%)
Jun 07, 2021 101.83 102.05 100.32 101.76 183,959 +0.18(+0.18%)
Jun 04, 2021 100.56 101.89 98.78 101.58 182,423 +1.97(+1.97%)
Jun 03, 2021 101.15 101.15 98.42 99.61 265,231 -2.63(-2.57%)
Jun 02, 2021 102.75 102.75 100.98 102.24 461,330 -0.03(-0.03%)
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.