Skip to main content

Advanced Energy (NQ: AEIS )

99.91 +2.08 (+2.13%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 101.60 104.46 98.11 102.91 382,544 +3.10(+3.11%)
Feb 25, 2021 106.28 106.50 99.52 99.81 243,514 -7.39(-6.89%)
Feb 24, 2021 102.78 107.51 101.48 107.19 389,645 +4.84(+4.73%)
Feb 23, 2021 99.51 103.19 95.71 102.36 433,393 -0.40(-0.39%)
Feb 22, 2021 104.95 105.17 100.96 102.76 350,480 -4.14(-3.87%)
Feb 19, 2021 106.07 108.87 105.52 106.90 335,246 +2.49(+2.39%)
Feb 18, 2021 107.31 107.78 104.23 104.41 202,167 -4.46(-4.10%)
Feb 17, 2021 107.14 109.06 104.74 108.86 300,997 -0.39(-0.36%)
Feb 16, 2021 109.31 110.62 107.64 109.26 354,072 +1.94(+1.81%)
Feb 12, 2021 105.88 108.02 105.11 107.32 333,226 +0.96(+0.91%)
Feb 11, 2021 105.32 108.75 103.60 106.36 563,379 +2.62(+2.52%)
Feb 10, 2021 108.12 111.71 102.62 103.74 677,233 -9.30(-8.23%)
Feb 09, 2021 113.89 113.89 111.67 113.04 297,575 -1.27(-1.11%)
Feb 08, 2021 113.01 114.94 111.87 114.31 279,892 +2.92(+2.63%)
Feb 05, 2021 112.80 112.80 109.95 111.39 180,429 +0.13(+0.12%)
Feb 04, 2021 107.00 111.52 106.39 111.26 297,393 +4.18(+3.91%)
Feb 03, 2021 110.52 110.52 106.12 107.07 233,996 -2.98(-2.71%)
Feb 02, 2021 108.80 110.39 107.44 110.06 298,156 +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.