Indicators

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	103.20	104.13	100.53	102.82	237,620	+0.76(+0.74%)
Sep 28, 2023	99.38	103.70	99.38	102.06	309,392	+2.26(+2.27%)
Sep 27, 2023	99.38	100.63	98.40	99.80	266,942	+1.40(+1.42%)
Sep 26, 2023	99.84	99.85	97.65	98.40	136,528	-1.81(-1.81%)
Sep 25, 2023	98.74	100.65	99.88	100.21	112,487	+0.89(+0.89%)
Sep 22, 2023	100.32	101.26	99.03	99.33	157,832	-0.64(-0.64%)
Sep 21, 2023	99.58	101.70	99.07	99.96	248,425	-0.57(-0.57%)
Sep 20, 2023	102.19	102.65	100.14	100.53	122,498	-0.95(-0.93%)
Sep 19, 2023	103.04	104.21	101.43	101.48	148,493	-1.65(-1.60%)
Sep 18, 2023	103.59	104.75	102.54	103.13	305,866	-1.15(-1.10%)
Sep 15, 2023	105.58	105.58	102.76	104.27	659,415	-2.08(-1.96%)
Sep 14, 2023	104.85	106.69	103.45	106.36	365,113	+2.31(+2.22%)
Sep 13, 2023	102.43	107.18	102.42	104.04	240,397	+0.88(+0.85%)
Sep 12, 2023	103.84	105.59	102.61	103.17	267,516	-0.76(-0.73%)
Sep 11, 2023	105.54	105.89	103.56	103.92	383,602	+0.12(+0.11%)
Sep 08, 2023	106.14	107.39	102.61	103.80	1,911,249	-1.62(-1.54%)
Sep 07, 2023	109.70	109.70	104.41	105.43	599,855	-8.57(-7.52%)
Sep 06, 2023	113.82	116.73	112.93	114.00	101,445	+0.09(+0.08%)
Sep 05, 2023	116.67	117.84	111.95	113.91	173,624	-3.89(-3.30%)

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.