Indicators

Advanced Energy (NQ: AEIS )

95.96 +2.18 (+2.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	94.30	96.54	94.30	95.96	148,173	+2.18(+2.32%)
Apr 25, 2024	91.95	93.85	91.88	93.78	143,447	+0.94(+1.01%)
Apr 24, 2024	92.93	94.63	92.15	92.84	140,288	-0.26(-0.28%)
Apr 23, 2024	91.10	94.85	91.10	93.10	194,117	+2.07(+2.27%)
Apr 22, 2024	90.76	91.33	89.36	91.03	121,742	+1.33(+1.48%)
Apr 19, 2024	89.81	91.52	89.11	89.70	187,987	-1.11(-1.22%)
Apr 18, 2024	91.76	93.36	90.71	90.81	198,089	-1.62(-1.75%)
Apr 17, 2024	95.47	95.79	92.36	92.43	197,286	-2.52(-2.65%)
Apr 16, 2024	93.90	95.48	93.49	94.95	123,640	+0.10(+0.11%)
Apr 15, 2024	96.46	97.40	94.13	94.85	117,751	-1.67(-1.73%)
Apr 12, 2024	98.10	99.98	95.72	96.52	125,369	-3.16(-3.17%)
Apr 11, 2024	96.87	99.76	96.20	99.68	156,496	+3.16(+3.27%)
Apr 10, 2024	97.09	98.79	95.92	96.52	192,651	-4.23(-4.20%)
Apr 09, 2024	99.68	100.87	98.03	100.75	124,645	+1.71(+1.73%)
Apr 08, 2024	98.58	100.03	98.31	99.04	170,673	+1.08(+1.10%)
Apr 05, 2024	97.38	98.33	96.28	97.96	185,253	+0.54(+0.55%)
Apr 04, 2024	100.82	101.96	97.02	97.42	263,587	-1.82(-1.83%)
Apr 03, 2024	96.67	100.26	96.56	99.24	133,678	+1.06(+1.08%)
Apr 02, 2024	99.18	99.56	96.92	98.18	244,080	-3.16(-3.12%)

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.