Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 64.49 65.45 63.77 63.80 346,713 -0.47(-0.74%)
Jun 29, 2017 67.37 67.78 62.93 64.27 836,811 -3.59(-5.29%)
Jun 28, 2017 65.13 67.90 64.10 67.86 678,555 +2.99(+4.61%)
Jun 27, 2017 66.95 67.16 64.85 64.87 515,835 -2.52(-3.75%)
Jun 26, 2017 68.36 68.94 66.30 67.40 527,585 -0.70(-1.03%)
Jun 23, 2017 69.01 68.10 632,230 +0.53(+0.79%)
Jun 22, 2017 69.00 69.27 66.52 67.56 717,775 -1.49(-2.16%)
Jun 21, 2017 69.10 69.86 68.66 69.05 560,542 -0.52(-0.75%)
Jun 20, 2017 71.59 72.28 68.85 69.58 689,566 -1.96(-2.74%)
Jun 19, 2017 71.50 72.68 70.81 71.54 408,321 +0.67(+0.95%)
Jun 16, 2017 70.81 72.47 70.29 70.87 596,310 -0.24(-0.33%)
Jun 15, 2017 72.16 72.56 70.46 71.10 1,031,928 -3.11(-4.19%)
Jun 14, 2017 77.35 77.35 72.84 74.21 513,612 -2.97(-3.85%)
Jun 13, 2017 77.84 79.49 76.44 77.18 475,122 +0.11(+0.14%)
Jun 12, 2017 78.26 78.28 71.65 77.07 1,453,545 -2.50(-3.15%)
Jun 09, 2017 84.25 85.06 78.06 79.58 982,519 -4.38(-5.22%)
Jun 08, 2017 81.09 84.03 80.62 83.95 453,359 +3.04(+3.75%)
Jun 07, 2017 79.49 81.05 79.18 80.92 314,056 +1.82(+2.31%)
Jun 06, 2017 78.03 79.90 77.33 79.09 239,421 +0.65(+0.83%)
Jun 05, 2017 78.42 79.71 78.24 78.44 213,165 +0.14(+0.18%)
Jun 02, 2017 77.06 79.05 77.06 78.30 338,474 +1.27(+1.65%)
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.