Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Advanced Energy (NQ: AEIS )

117.36 +0.04 (+0.03%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	117.10	118.12	116.41	117.36	214,446	+0.04(+0.03%)
Nov 07, 2024	118.01	118.42	116.51	117.32	219,786	-0.64(-0.54%)
Nov 06, 2024	117.89	120.81	115.39	117.96	599,432	+6.57(+5.90%)
Nov 05, 2024	109.48	111.72	109.48	111.39	175,710	+1.32(+1.20%)
Nov 04, 2024	108.95	110.33	108.56	110.07	251,681	+0.50(+0.46%)
Nov 01, 2024	108.37	111.25	101.76	109.57	206,303	+1.04(+0.96%)
Oct 31, 2024	111.92	113.83	106.05	108.53	529,692	+0.76(+0.71%)
Oct 30, 2024	109.75	111.08	107.54	107.77	240,499	-3.24(-2.92%)
Oct 29, 2024	107.37	111.18	107.37	111.01	198,409	+2.64(+2.44%)
Oct 28, 2024	107.85	109.43	107.83	108.37	118,811	+1.24(+1.16%)
Oct 25, 2024	108.48	109.18	106.94	107.13	246,738	-0.22(-0.20%)
Oct 24, 2024	107.18	107.62	105.72	107.35	133,646	+1.35(+1.27%)
Oct 23, 2024	106.45	107.31	104.69	106.00	140,426	-0.71(-0.67%)
Oct 22, 2024	107.77	108.05	106.52	106.71	160,307	-1.98(-1.82%)
Oct 21, 2024	109.86	111.05	107.90	108.69	134,719	-1.78(-1.61%)
Oct 18, 2024	111.83	111.90	110.19	110.47	273,229	-0.58(-0.52%)
Oct 17, 2024	111.44	111.87	110.53	111.05	218,414	+0.31(+0.28%)
Oct 16, 2024	108.75	113.66	108.31	110.74	425,519	+4.11(+3.85%)
Oct 15, 2024	111.46	112.97	105.89	106.63	384,807	-4.47(-4.02%)
Oct 14, 2024	109.27	111.79	109.27	111.10	197,824	+1.78(+1.63%)
Oct 11, 2024	106.80	109.85	106.22	109.32	263,900	+1.89(+1.76%)
Oct 10, 2024	105.10	107.67	104.13	107.43	281,019	+0.56(+0.52%)
Oct 09, 2024	105.98	108.13	105.06	106.87	191,256	+1.22(+1.15%)
Oct 08, 2024	105.34	106.10	104.17	105.65	177,460	+0.55(+0.52%)
Oct 07, 2024	105.44	105.44	103.88	105.10	168,481	-0.43(-0.41%)
Oct 04, 2024	105.25	105.95	103.36	105.53	183,693	+2.59(+2.52%)
Oct 03, 2024	100.60	102.97	100.60	102.94	211,827	+1.23(+1.21%)
Oct 02, 2024	102.50	103.96	101.58	101.71	160,435	-1.23(-1.19%)
Oct 01, 2024	105.22	105.22	101.39	102.94	167,205	-2.30(-2.19%)
Sep 30, 2024	103.61	105.51	103.61	105.24	193,100	+0.54(+0.52%)
Sep 27, 2024	104.96	105.32	103.47	104.70	147,319	+0.89(+0.86%)
Sep 26, 2024	103.29	104.67	100.94	103.81	161,734	+4.24(+4.26%)
Sep 25, 2024	100.83	102.23	99.41	99.57	158,596	-1.80(-1.78%)
Sep 24, 2024	102.01	103.58	100.73	101.37	155,878	+0.21(+0.21%)
Sep 23, 2024	102.18	102.25	101.02	101.16	166,099	-0.43(-0.42%)
Sep 20, 2024	102.62	102.62	100.48	101.59	605,664	-0.17(-0.17%)
Sep 19, 2024	101.81	102.36	99.14	101.76	278,085	+3.93(+4.02%)
Sep 18, 2024	99.24	101.24	97.72	97.83	355,314	-1.14(-1.15%)
Sep 17, 2024	100.34	101.15	98.23	98.97	160,453	+0.11(+0.11%)
Sep 16, 2024	98.09	98.89	96.49	98.86	305,045	+0.23(+0.23%)
Sep 13, 2024	97.35	98.80	97.28	98.63	121,831	+2.58(+2.69%)
Sep 12, 2024	96.94	97.22	94.98	96.05	130,297	-0.40(-0.41%)
Sep 11, 2024	93.60	96.58	92.16	96.45	168,768	+2.66(+2.84%)
Sep 10, 2024	92.76	93.90	92.13	93.79	183,599	+0.94(+1.01%)
Sep 09, 2024	94.02	94.74	92.45	92.85	298,981	-0.93(-0.99%)
Sep 06, 2024	96.26	96.58	93.44	93.78	203,721	-2.93(-3.03%)
Sep 05, 2024	97.40	98.28	96.37	96.71	207,611	-1.03(-1.05%)
Sep 04, 2024	97.77	99.74	97.42	97.74	241,896	-1.10(-1.11%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Advanced Energy (NQ: AEIS )

Historical Prices