Skip to main content

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 75.37 76.01 73.17 73.87 616,432 -0.96(-1.28%)
Nov 29, 2017 82.49 83.21 74.25 74.82 771,034 -7.88(-9.53%)
Nov 28, 2017 82.51 83.10 82.18 82.70 225,325 +0.67(+0.82%)
Nov 27, 2017 83.50 83.88 82.03 82.03 257,042 -1.86(-2.22%)
Nov 24, 2017 82.78 84.22 82.78 83.90 185,697 +1.54(+1.87%)
Nov 22, 2017 84.62 85.09 82.05 82.36 210,639 -1.99(-2.36%)
Nov 21, 2017 82.62 84.67 82.62 84.35 359,959 +1.66(+2.00%)
Nov 20, 2017 81.48 83.01 81.02 82.69 294,492 +1.87(+2.32%)
Nov 17, 2017 82.13 82.63 80.63 80.82 487,163 -1.07(-1.31%)
Nov 16, 2017 80.58 82.65 80.58 81.90 404,282 +1.98(+2.48%)
Nov 15, 2017 80.65 81.27 77.74 79.92 518,824 -1.34(-1.65%)
Nov 14, 2017 81.79 82.58 80.74 81.26 403,358 -1.10(-1.34%)
Nov 13, 2017 81.78 82.70 81.25 82.36 365,604 -0.07(-0.08%)
Nov 10, 2017 82.23 84.67 81.78 82.43 296,022 -0.83(-0.99%)
Nov 09, 2017 85.34 85.75 81.53 83.26 449,986 -2.80(-3.25%)
Nov 08, 2017 83.39 86.09 83.01 86.05 474,161 +2.25(+2.68%)
Nov 07, 2017 83.46 84.91 83.22 83.81 360,489 +0.33(+0.39%)
Nov 06, 2017 81.83 83.56 81.05 83.48 403,679 +1.51(+1.84%)
Nov 03, 2017 82.13 83.01 81.45 81.98 458,649 -0.11(-0.13%)
Nov 02, 2017 80.76 82.19 79.83 82.08 537,281 +1.31(+1.62%)
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.