Skip to main content

Advanced Energy (NQ: AEIS )

99.91 +2.08 (+2.13%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 53.89 53.89 53.89 0 -0.71(-1.30%)
Dec 29, 2016 54.47 54.90 53.82 54.60 196,307 +0.04(+0.07%)
Dec 28, 2016 56.12 56.39 54.41 54.56 257,751 -1.46(-2.60%)
Dec 27, 2016 55.32 56.10 55.16 56.02 215,221 +0.93(+1.68%)
Dec 23, 2016 55.09 55.09 55.09 0 -0.03(-0.05%)
Dec 22, 2016 55.47 56.09 54.91 55.12 368,549 -0.16(-0.28%)
Dec 21, 2016 54.61 55.83 54.47 55.28 345,364 +0.41(+0.75%)
Dec 20, 2016 54.00 54.93 53.41 54.87 453,934 +1.26(+2.35%)
Dec 19, 2016 53.03 53.98 52.88 53.61 278,204 +1.07(+2.04%)
Dec 16, 2016 53.50 53.55 52.36 52.53 809,853 -0.72(-1.35%)
Dec 15, 2016 51.90 53.68 51.86 53.25 392,307 +1.38(+2.66%)
Dec 14, 2016 51.30 52.85 51.30 51.87 280,805 +0.28(+0.53%)
Dec 13, 2016 51.87 53.07 51.30 51.60 309,213 -0.30(-0.57%)
Dec 12, 2016 52.68 52.82 51.68 51.89 237,177 -0.77(-1.46%)
Dec 09, 2016 54.63 54.87 52.48 52.66 373,799 -1.74(-3.20%)
Dec 08, 2016 53.28 54.49 53.04 54.40 361,019 +1.20(+2.26%)
Dec 07, 2016 52.01 53.37 51.91 53.20 646,797 +1.00(+1.92%)
Dec 06, 2016 53.30 53.80 51.60 52.20 399,862 -0.77(-1.45%)
Dec 05, 2016 52.95 53.34 52.51 52.97 354,491 +0.31(+0.60%)
Dec 02, 2016 51.29 52.81 50.75 52.65 277,048 +1.37(+2.67%)
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.