Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 106.39 108.93 105.51 107.56 445,729 +3.14(+3.01%)
Mar 30, 2021 104.70 106.63 102.01 104.42 395,370 -1.53(-1.44%)
Mar 29, 2021 107.70 108.84 104.47 105.94 380,873 -3.47(-3.17%)
Mar 26, 2021 101.61 109.83 101.61 109.41 282,264 +8.84(+8.79%)
Mar 25, 2021 98.51 102.10 97.95 100.57 287,127 +0.25(+0.25%)
Mar 24, 2021 102.50 106.31 100.19 100.33 441,037 +1.44(+1.46%)
Mar 23, 2021 103.04 103.04 97.65 98.89 266,047 -4.43(-4.29%)
Mar 22, 2021 104.06 105.80 102.42 103.32 169,478 +1.54(+1.51%)
Mar 19, 2021 102.36 102.99 100.09 101.79 943,318 -0.86(-0.83%)
Mar 18, 2021 106.89 107.43 101.56 102.64 187,645 -5.87(-5.41%)
Mar 17, 2021 105.42 108.86 102.47 108.52 237,648 +2.63(+2.48%)
Mar 16, 2021 107.98 109.05 105.11 105.88 286,114 -0.52(-0.49%)
Mar 15, 2021 104.14 106.44 103.19 106.41 168,979 +1.62(+1.55%)
Mar 12, 2021 104.96 105.55 103.55 104.78 143,822 -2.31(-2.16%)
Mar 11, 2021 105.30 107.14 103.77 107.10 158,940 +4.86(+4.75%)
Mar 10, 2021 104.12 105.41 101.97 102.24 168,656 -0.20(-0.19%)
Mar 09, 2021 97.96 103.90 97.96 102.44 316,058 +7.53(+7.93%)
Mar 08, 2021 101.30 101.30 94.77 94.91 319,810 -5.78(-5.74%)
Mar 05, 2021 101.47 101.47 94.99 100.69 243,898 +2.18(+2.21%)
Mar 04, 2021 103.38 104.13 97.06 98.51 419,455 -5.19(-5.01%)
Mar 03, 2021 106.23 108.09 103.57 103.71 161,879 -1.66(-1.57%)
Mar 02, 2021 110.48 110.48 105.04 105.36 326,389 -4.37(-3.98%)
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.