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 (%)
Dec 31, 2020 95.63 95.63 95.63 345,486 -0.21(-0.22%)
Dec 30, 2020 95.61 97.30 95.22 95.84 345,486 +1.90(+2.03%)
Dec 29, 2020 97.50 97.50 93.39 93.93 151,745 -3.02(-3.11%)
Dec 28, 2020 98.65 99.58 96.84 96.95 154,498 -0.58(-0.60%)
Dec 24, 2020 97.32 97.56 95.77 97.53 113,366 +1.70(+1.77%)
Dec 23, 2020 96.76 98.22 95.74 95.84 164,077 -0.75(-0.78%)
Dec 22, 2020 96.99 98.28 96.29 96.59 187,086 +0.37(+0.39%)
Dec 21, 2020 95.88 97.10 95.07 96.21 209,887 -1.21(-1.25%)
Dec 18, 2020 99.82 100.32 96.76 97.43 530,833 -1.80(-1.82%)
Dec 17, 2020 99.89 100.63 97.54 99.23 213,025 +0.56(+0.57%)
Dec 16, 2020 99.80 100.20 96.76 98.67 227,723 -0.43(-0.44%)
Dec 15, 2020 102.97 102.97 98.47 99.10 273,442 -0.34(-0.34%)
Dec 14, 2020 98.19 100.15 97.55 99.44 222,177 +2.68(+2.77%)
Dec 11, 2020 95.47 98.22 94.67 96.75 201,584 +0.47(+0.49%)
Dec 10, 2020 95.40 96.54 94.32 96.28 199,652 +0.22(+0.23%)
Dec 09, 2020 101.73 102.99 95.10 96.06 344,270 -4.85(-4.81%)
Dec 08, 2020 98.33 101.23 98.30 100.92 348,752 +2.13(+2.16%)
Dec 07, 2020 100.09 100.56 98.45 98.79 540,272 -0.74(-0.74%)
Dec 04, 2020 96.72 100.46 96.72 99.53 450,625 +2.97(+3.07%)
Dec 03, 2020 99.18 99.97 96.31 96.56 254,874 -2.05(-2.08%)
Dec 02, 2020 98.62 98.67 96.76 98.61 261,548 +0.24(+0.24%)
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.