Skip to main content

Advanced Energy (NQ: AEIS )

101.83 -0.19 (-0.18%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 64.59 67.42 64.46 66.85 318,492 +2.39(+3.70%)
Jun 29, 2020 62.69 64.86 61.76 64.47 278,817 +2.52(+4.08%)
Jun 26, 2020 64.89 65.24 61.72 61.94 322,150 -3.28(-5.03%)
Jun 25, 2020 63.53 65.30 62.05 65.23 270,537 +1.10(+1.72%)
Jun 24, 2020 65.19 65.66 63.75 64.12 257,598 -1.75(-2.65%)
Jun 23, 2020 67.03 67.08 65.38 65.87 151,863 -0.15(-0.22%)
Jun 22, 2020 65.24 66.34 64.10 66.02 211,258 +0.37(+0.57%)
Jun 19, 2020 66.75 67.68 65.40 65.64 528,095 -0.15(-0.22%)
Jun 18, 2020 65.08 66.58 65.08 65.79 226,325 +0.35(+0.54%)
Jun 17, 2020 67.25 67.32 65.41 65.43 243,228 -1.06(-1.59%)
Jun 16, 2020 66.65 67.73 65.03 66.49 204,270 +2.39(+3.72%)
Jun 15, 2020 61.38 64.39 60.73 64.10 292,537 +0.52(+0.82%)
Jun 12, 2020 63.75 64.87 62.13 63.58 257,558 +2.40(+3.92%)
Jun 11, 2020 64.85 66.80 60.40 61.18 291,485 -6.36(-9.42%)
Jun 10, 2020 69.29 69.29 66.97 67.54 310,507 -1.45(-2.10%)
Jun 09, 2020 68.61 70.14 68.25 68.99 236,725 -0.73(-1.05%)
Jun 08, 2020 72.32 72.98 69.53 69.72 370,479 -2.27(-3.15%)
Jun 05, 2020 72.57 74.38 71.77 71.99 334,622 +1.95(+2.79%)
Jun 04, 2020 68.53 70.15 68.07 70.04 314,619 +0.65(+0.94%)
Jun 03, 2020 67.26 70.13 66.81 69.39 323,554 +3.22(+4.87%)
Jun 02, 2020 65.58 66.70 65.04 66.16 184,812 +0.69(+1.05%)
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.