Indicators

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	95.95	96.44	94.02	95.04	264,792	-0.91(-0.94%)
Nov 27, 2020	93.11	96.19	93.11	95.95	92,867	+2.94(+3.16%)
Nov 25, 2020	95.97	97.19	92.81	93.01	275,454	-1.79(-1.89%)
Nov 24, 2020	94.44	96.27	92.86	94.80	228,188	+1.71(+1.84%)
Nov 23, 2020	89.69	93.32	89.46	93.09	231,015	+4.33(+4.87%)
Nov 20, 2020	87.77	89.96	87.69	88.76	215,573	+0.14(+0.16%)
Nov 19, 2020	87.05	88.73	86.87	88.63	125,540	+1.41(+1.62%)
Nov 18, 2020	88.00	88.99	86.79	87.22	192,237	-0.48(-0.55%)
Nov 17, 2020	87.45	88.23	86.21	87.70	175,006	-0.78(-0.88%)
Nov 16, 2020	86.34	89.25	86.04	88.48	182,521	+3.46(+4.07%)
Nov 13, 2020	84.88	86.44	84.33	85.02	163,709	+1.79(+2.15%)
Nov 12, 2020	85.01	85.08	82.32	83.23	264,363	-1.87(-2.20%)
Nov 11, 2020	84.09	85.80	84.09	85.10	279,496	+1.92(+2.31%)
Nov 10, 2020	85.34	86.93	82.27	83.18	318,433	-2.26(-2.64%)
Nov 09, 2020	83.99	88.79	83.99	85.43	433,539	+3.18(+3.87%)
Nov 06, 2020	82.76	83.26	80.81	82.25	214,862	-0.52(-0.63%)
Nov 05, 2020	78.80	83.19	78.22	82.77	462,000	+7.79(+10.39%)
Nov 04, 2020	71.75	75.21	70.66	74.98	279,711	+3.41(+4.76%)
Nov 03, 2020	68.69	72.17	67.98	71.57	183,339	+2.82(+4.10%)

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.