Skip to main content

Advanced Energy (NQ: AEIS )

98.24 -0.73 (-0.74%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 65.46 65.94 64.37 64.50 241,973 -0.98(-1.50%)
May 30, 2018 65.37 66.88 65.08 65.49 463,506 +0.64(+0.99%)
May 29, 2018 64.29 65.32 62.45 64.85 320,098 -0.11(-0.17%)
May 25, 2018 64.95 64.95 64.95 0 -0.16(-0.24%)
May 24, 2018 64.53 65.25 64.07 65.11 227,456 +0.58(+0.90%)
May 23, 2018 63.80 64.95 63.65 64.53 184,760 +0.35(+0.55%)
May 22, 2018 63.71 65.28 63.71 64.18 210,889 +0.92(+1.45%)
May 21, 2018 63.49 64.23 62.71 63.26 199,893 +0.61(+0.97%)
May 18, 2018 64.42 64.44 61.68 62.65 470,914 -2.45(-3.76%)
May 17, 2018 65.17 65.62 64.54 65.10 279,933 -0.15(-0.23%)
May 16, 2018 64.37 65.81 64.34 65.25 252,444 +1.25(+1.95%)
May 15, 2018 64.31 64.47 63.72 64.00 245,028 -0.23(-0.35%)
May 14, 2018 64.25 65.46 64.11 64.23 208,207 +0.43(+0.68%)
May 11, 2018 64.67 64.77 63.21 63.79 258,505 -1.07(-1.65%)
May 10, 2018 64.15 65.10 63.60 64.87 275,603 +1.11(+1.74%)
May 09, 2018 63.45 64.04 62.95 63.75 284,303 +0.44(+0.70%)
May 08, 2018 62.69 63.53 62.56 63.31 285,957 +0.52(+0.83%)
May 07, 2018 62.25 63.20 61.80 62.79 378,511 +1.24(+2.01%)
May 04, 2018 60.18 62.19 59.71 61.55 329,180 +1.03(+1.71%)
May 03, 2018 59.86 60.89 58.25 60.52 566,819 +0.32(+0.54%)
May 02, 2018 59.34 61.12 58.97 60.19 666,933 +0.91(+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.