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 (%)
Sep 30, 2019 57.05 57.37 56.31 56.61 203,200 -0.07(-0.12%)
Sep 27, 2019 58.74 58.95 56.19 56.68 267,109 -2.01(-3.43%)
Sep 26, 2019 59.17 59.70 58.34 58.69 258,835 +0.54(+0.93%)
Sep 25, 2019 56.93 58.22 56.43 58.15 244,252 +0.71(+1.24%)
Sep 24, 2019 58.06 58.92 56.81 57.44 385,897 -0.03(-0.05%)
Sep 23, 2019 56.84 57.69 56.17 57.47 230,353 +1.91(+3.44%)
Sep 20, 2019 56.72 56.97 55.10 55.56 335,864 -0.93(-1.64%)
Sep 19, 2019 57.12 57.37 56.45 56.48 146,920 -0.25(-0.43%)
Sep 18, 2019 56.83 56.91 55.57 56.73 249,693 -0.05(-0.09%)
Sep 17, 2019 56.35 57.09 56.01 56.78 153,752 +0.23(+0.40%)
Sep 16, 2019 55.33 56.74 54.55 56.55 285,118 +1.00(+1.79%)
Sep 13, 2019 56.32 56.36 55.19 55.56 334,242 -0.82(-1.45%)
Sep 12, 2019 57.60 57.60 56.07 56.38 477,695 -0.68(-1.19%)
Sep 11, 2019 56.03 57.62 55.31 57.06 281,332 +1.49(+2.68%)
Sep 10, 2019 55.28 55.57 54.45 55.57 200,670 +0.22(+0.39%)
Sep 09, 2019 54.96 55.64 54.72 55.35 224,866 +0.82(+1.50%)
Sep 06, 2019 55.22 55.22 53.36 54.53 133,859 -0.39(-0.72%)
Sep 05, 2019 53.95 56.06 53.47 54.93 290,291 +2.12(+4.02%)
Sep 04, 2019 51.94 52.93 51.94 52.81 167,767 +1.53(+2.98%)
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.