Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 101.61 104.46 98.12 102.92 382,515 +3.10(+3.11%)
Feb 25, 2021 106.29 106.50 99.53 99.81 243,495 -7.39(-6.89%)
Feb 24, 2021 102.79 107.52 101.49 107.20 389,616 +4.84(+4.73%)
Feb 23, 2021 99.52 103.19 95.71 102.36 433,361 -0.40(-0.39%)
Feb 22, 2021 104.96 105.17 100.97 102.77 350,454 -4.14(-3.87%)
Feb 19, 2021 106.08 108.88 105.53 106.91 335,221 +2.49(+2.39%)
Feb 18, 2021 107.32 107.79 104.24 104.41 202,152 -4.46(-4.10%)
Feb 17, 2021 107.15 109.07 104.75 108.87 300,975 -0.39(-0.36%)
Feb 16, 2021 109.32 110.63 107.64 109.27 354,045 +1.94(+1.81%)
Feb 12, 2021 105.89 108.03 105.11 107.33 333,201 +0.97(+0.91%)
Feb 11, 2021 105.33 108.75 103.61 106.36 563,337 +2.62(+2.52%)
Feb 10, 2021 108.12 111.72 102.63 103.75 677,182 -9.30(-8.23%)
Feb 09, 2021 113.89 113.89 111.68 113.05 297,552 -1.27(-1.11%)
Feb 08, 2021 113.02 114.94 111.88 114.32 279,871 +2.92(+2.62%)
Feb 05, 2021 112.81 112.81 109.96 111.39 180,416 +0.13(+0.12%)
Feb 04, 2021 107.00 111.53 106.39 111.27 297,370 +4.18(+3.91%)
Feb 03, 2021 110.53 110.53 106.13 107.08 233,979 -2.98(-2.71%)
Feb 02, 2021 108.81 110.40 107.45 110.06 298,133 +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.