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 (%)
Apr 30, 2020 56.68 57.43 54.69 54.73 378,097 -3.95(-6.73%)
Apr 29, 2020 53.09 59.25 52.34 58.68 408,924 +7.44(+14.52%)
Apr 28, 2020 51.47 52.06 49.67 51.23 382,048 +1.23(+2.46%)
Apr 27, 2020 48.99 50.67 48.45 50.00 252,084 +1.59(+3.29%)
Apr 24, 2020 48.11 48.60 47.07 48.41 208,774 +0.26(+0.53%)
Apr 23, 2020 48.83 49.39 46.95 48.15 360,236 -0.47(-0.97%)
Apr 22, 2020 48.59 49.36 47.34 48.63 391,613 +1.68(+3.59%)
Apr 21, 2020 48.72 49.15 46.24 46.94 236,028 -3.96(-7.77%)
Apr 20, 2020 50.87 52.73 50.57 50.90 258,066 -2.01(-3.80%)
Apr 17, 2020 51.36 53.39 50.02 52.91 318,190 +3.47(+7.03%)
Apr 16, 2020 49.45 50.22 47.90 49.43 289,842 +0.96(+1.99%)
Apr 15, 2020 49.74 50.53 48.27 48.47 348,343 -3.63(-6.97%)
Apr 14, 2020 51.75 52.35 49.64 52.10 222,064 +2.38(+4.79%)
Apr 13, 2020 50.08 51.03 49.20 49.72 222,783 -1.09(-2.15%)
Apr 09, 2020 50.93 52.52 49.40 50.81 232,039 +1.27(+2.56%)
Apr 08, 2020 51.29 51.62 48.81 49.54 353,523 -1.33(-2.61%)
Apr 07, 2020 50.24 51.33 48.50 50.87 321,026 +3.02(+6.32%)
Apr 06, 2020 44.59 48.21 44.59 47.85 343,187 +5.45(+12.86%)
Apr 03, 2020 44.67 45.27 41.12 42.39 213,955 -2.05(-4.61%)
Apr 02, 2020 42.40 45.02 42.32 44.44 273,869 +0.98(+2.26%)
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.