Skip to main content

Advanced Energy (NQ: AEIS )

100.61 +2.78 (+2.84%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 91.37 91.91 89.89 90.02 139,173 -1.21(-1.32%)
Dec 30, 2021 91.21 93.12 90.94 91.23 254,434 -0.27(-0.29%)
Dec 29, 2021 89.63 91.76 89.05 91.50 150,476 +2.12(+2.37%)
Dec 28, 2021 89.71 89.91 88.46 89.38 122,471 -0.17(-0.19%)
Dec 27, 2021 88.25 89.85 87.50 89.55 104,278 +1.51(+1.72%)
Dec 23, 2021 87.45 88.38 86.70 88.04 116,319 +0.85(+0.98%)
Dec 22, 2021 85.76 87.47 85.33 87.19 140,979 +1.00(+1.16%)
Dec 21, 2021 85.06 86.92 84.92 86.19 210,482 +2.75(+3.29%)
Dec 20, 2021 83.68 84.71 81.68 83.44 314,728 -1.96(-2.29%)
Dec 17, 2021 88.82 88.82 83.91 85.40 1,158,287 +1.43(+1.71%)
Dec 16, 2021 87.50 87.68 83.14 83.96 291,626 -2.54(-2.94%)
Dec 15, 2021 84.30 86.66 82.40 86.50 258,917 +2.44(+2.90%)
Dec 14, 2021 83.45 84.96 82.41 84.06 259,355 -0.33(-0.39%)
Dec 13, 2021 85.42 86.12 83.55 84.39 202,549 -1.40(-1.64%)
Dec 10, 2021 87.96 87.96 85.10 85.79 167,834 -1.12(-1.29%)
Dec 09, 2021 91.93 92.11 86.44 86.91 186,983 -5.14(-5.58%)
Dec 08, 2021 91.67 92.91 90.29 92.05 152,493 +0.63(+0.69%)
Dec 07, 2021 89.69 92.41 88.48 91.42 108,156 +3.56(+4.05%)
Dec 06, 2021 86.47 88.24 83.96 87.86 218,778 +2.38(+2.79%)
Dec 03, 2021 86.59 86.59 84.19 85.48 209,197 -0.59(-0.69%)
Dec 02, 2021 87.48 87.76 84.77 86.07 215,709 -1.51(-1.73%)
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.