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 (%)
Oct 31, 2017 88.84 89.66 79.84 83.40 1,991,934 -8.78(-9.53%)
Oct 30, 2017 92.85 93.52 90.56 92.18 665,757 -0.60(-0.65%)
Oct 27, 2017 91.11 92.89 89.44 92.78 605,615 +2.78(+3.08%)
Oct 26, 2017 89.72 90.58 88.81 90.00 418,050 +0.64(+0.72%)
Oct 25, 2017 89.86 90.33 87.34 89.36 336,791 -0.79(-0.87%)
Oct 24, 2017 89.01 90.66 88.90 90.15 356,692 +1.53(+1.72%)
Oct 23, 2017 88.64 90.04 88.09 88.62 446,386 -0.19(-0.21%)
Oct 20, 2017 89.48 89.72 88.60 88.81 422,557 +0.42(+0.48%)
Oct 19, 2017 88.09 88.75 85.64 88.39 430,584 -0.54(-0.61%)
Oct 18, 2017 88.31 89.13 86.63 88.93 446,712 +0.95(+1.09%)
Oct 17, 2017 87.29 88.35 87.00 87.97 304,116 +0.22(+0.25%)
Oct 16, 2017 87.61 88.47 86.41 87.76 442,822 +0.77(+0.88%)
Oct 13, 2017 85.86 87.27 84.99 86.99 476,622 +2.23(+2.64%)
Oct 12, 2017 83.18 85.30 83.14 84.76 495,271 +1.55(+1.86%)
Oct 11, 2017 82.36 83.60 82.34 83.21 195,295 +0.41(+0.50%)
Oct 10, 2017 83.23 83.57 81.58 82.80 223,524 +0.22(+0.26%)
Oct 09, 2017 81.99 82.76 81.94 82.58 197,158 +0.59(+0.72%)
Oct 06, 2017 81.41 82.69 80.93 81.99 295,470 +0.22(+0.26%)
Oct 05, 2017 81.65 82.00 80.61 81.77 339,352 +0.41(+0.51%)
Oct 04, 2017 81.55 82.03 80.72 81.36 263,146 -0.10(-0.12%)
Oct 03, 2017 81.79 82.43 80.28 81.46 449,859 -0.32(-0.39%)
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.