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 (%)
Aug 31, 2017 72.28 72.71 71.86 72.39 248,998 +0.47(+0.66%)
Aug 30, 2017 70.74 72.14 70.66 71.91 166,431 +1.17(+1.66%)
Aug 29, 2017 69.07 71.10 68.90 70.74 288,303 +0.75(+1.07%)
Aug 28, 2017 69.72 70.04 69.12 69.99 234,002 +0.56(+0.81%)
Aug 25, 2017 70.58 70.58 68.92 69.43 211,382 -0.68(-0.97%)
Aug 24, 2017 69.83 70.57 69.15 70.11 215,835 +0.69(+0.99%)
Aug 23, 2017 70.41 70.77 69.22 69.42 233,813 -1.84(-2.58%)
Aug 22, 2017 69.46 71.40 69.22 71.26 267,459 +2.26(+3.28%)
Aug 21, 2017 69.97 70.36 68.16 69.00 247,608 -0.96(-1.38%)
Aug 18, 2017 69.12 70.30 69.12 69.97 290,656 +0.70(+1.01%)
Aug 17, 2017 70.80 71.51 69.21 69.27 220,952 -2.04(-2.86%)
Aug 16, 2017 70.96 72.14 70.63 71.30 241,176 +0.59(+0.84%)
Aug 15, 2017 71.72 71.95 70.62 70.71 242,271 -0.76(-1.06%)
Aug 14, 2017 70.99 71.58 70.65 71.47 366,785 +1.42(+2.02%)
Aug 11, 2017 68.42 70.25 68.37 70.05 348,480 +1.69(+2.48%)
Aug 10, 2017 68.52 69.38 68.18 68.36 481,049 -0.75(-1.08%)
Aug 09, 2017 68.65 69.98 68.09 69.11 501,256 -0.50(-0.72%)
Aug 08, 2017 70.10 71.22 69.48 69.61 440,633 -0.62(-0.88%)
Aug 07, 2017 68.57 70.54 68.26 70.23 471,380 +2.01(+2.94%)
Aug 04, 2017 68.73 66.32 68.22 641,590 +0.77(+1.14%)
Aug 03, 2017 69.47 70.46 67.34 67.46 531,640 -2.10(-3.01%)
Aug 02, 2017 71.44 71.83 68.73 69.55 542,658 -1.70(-2.39%)
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.