Advanced Energy (NQ: AEIS )

84.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 66.50 66.99 65.40 65.53 238,178 -1.00(-1.50%)
May 30, 2018 66.41 67.95 66.12 66.53 456,237 +0.65(+0.99%)
May 29, 2018 65.31 66.36 63.44 65.88 315,078 -0.11(-0.17%)
May 25, 2018 65.99 65.99 65.99 0 -0.16(-0.24%)
May 24, 2018 65.56 66.29 65.09 66.15 223,889 +0.59(+0.90%)
May 23, 2018 64.82 65.98 64.66 65.56 181,863 +0.36(+0.55%)
May 22, 2018 64.73 66.32 64.73 65.20 207,582 +0.93(+1.45%)
May 21, 2018 64.50 65.25 63.71 64.27 196,758 +0.62(+0.97%)
May 18, 2018 65.45 65.47 62.66 63.65 463,529 -2.49(-3.76%)
May 17, 2018 66.21 66.67 65.57 66.14 275,543 -0.15(-0.23%)
May 16, 2018 65.40 66.86 65.37 66.29 248,485 +1.27(+1.95%)
May 15, 2018 65.33 65.50 64.74 65.02 241,186 -0.23(-0.35%)
May 14, 2018 65.27 66.50 65.13 65.25 204,942 +0.44(+0.68%)
May 11, 2018 65.70 65.80 64.21 64.81 254,451 -1.09(-1.65%)
May 10, 2018 65.17 66.14 64.61 65.90 271,281 +1.13(+1.74%)
May 09, 2018 64.46 65.06 63.95 64.77 279,845 +0.45(+0.70%)
May 08, 2018 63.69 64.54 63.56 64.32 281,473 +0.53(+0.83%)
May 07, 2018 63.24 64.21 62.78 63.79 372,575 +1.26(+2.02%)
May 04, 2018 61.14 63.18 60.66 62.53 324,018 +1.05(+1.71%)
May 03, 2018 60.81 61.86 59.18 61.48 557,930 +0.33(+0.54%)
May 02, 2018 60.29 62.09 59.91 61.15 656,473 +0.92(+1.53%)
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.