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 (%)
Jan 31, 2023 89.44 92.38 89.44 92.27 190,019 +2.54(+2.83%)
Jan 30, 2023 91.95 92.04 89.37 89.74 186,968 -3.23(-3.48%)
Jan 27, 2023 93.05 94.28 92.43 92.97 120,908 -1.81(-1.91%)
Jan 26, 2023 95.20 95.76 91.86 94.78 157,346 +0.38(+0.40%)
Jan 25, 2023 94.04 95.68 93.03 94.40 146,870 -0.36(-0.38%)
Jan 24, 2023 94.85 95.19 93.77 94.76 80,967 -0.51(-0.53%)
Jan 23, 2023 92.49 95.84 92.41 95.27 172,977 +3.82(+4.18%)
Jan 20, 2023 90.71 91.71 89.56 91.45 107,732 +2.06(+2.30%)
Jan 19, 2023 91.52 91.52 88.31 89.39 143,222 -2.89(-3.13%)
Jan 18, 2023 92.92 95.31 92.16 92.27 132,998 +0.33(+0.36%)
Jan 17, 2023 92.72 93.23 91.39 91.95 83,896 -0.59(-0.63%)
Jan 13, 2023 92.41 93.36 92.25 92.53 163,278 -1.00(-1.06%)
Jan 12, 2023 92.49 93.53 90.63 93.53 162,932 +1.68(+1.83%)
Jan 11, 2023 91.69 92.73 89.59 91.85 199,746 -0.38(-0.41%)
Jan 10, 2023 91.97 93.03 90.75 92.22 207,291 +0.42(+0.46%)
Jan 09, 2023 91.86 93.51 91.06 91.81 197,659 +1.01(+1.12%)
Jan 06, 2023 86.96 90.82 86.40 90.79 160,425 +5.13(+5.99%)
Jan 05, 2023 86.20 86.93 83.98 85.66 125,598 -0.55(-0.63%)
Jan 04, 2023 86.01 87.10 85.41 86.20 130,597 +1.09(+1.29%)
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.