Skip to main content

Advanced Energy (NQ: AEIS )

98.42 -0.55 (-0.56%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 63.77 66.36 63.58 65.78 610,068 +1.58(+2.47%)
May 28, 2020 64.96 66.37 63.00 64.20 387,549 -0.87(-1.33%)
May 27, 2020 64.91 65.16 61.79 65.06 315,042 +0.99(+1.55%)
May 26, 2020 63.92 64.85 62.44 64.07 247,932 +2.82(+4.60%)
May 22, 2020 61.67 61.67 60.41 61.25 169,660 -0.22(-0.35%)
May 21, 2020 63.53 63.82 61.43 61.47 252,732 -2.41(-3.77%)
May 20, 2020 62.72 64.79 62.72 63.88 257,265 +2.42(+3.94%)
May 19, 2020 60.63 63.36 60.07 61.46 287,640 +0.88(+1.45%)
May 18, 2020 60.06 60.95 58.57 60.58 304,335 +3.12(+5.43%)
May 15, 2020 57.92 58.31 56.70 57.46 225,334 -1.91(-3.22%)
May 14, 2020 56.41 59.52 54.69 59.37 269,193 +1.28(+2.20%)
May 13, 2020 58.82 59.50 56.93 58.09 376,088 -1.44(-2.41%)
May 12, 2020 62.23 62.31 59.51 59.53 420,555 -2.51(-4.05%)
May 11, 2020 60.73 62.45 60.12 62.04 362,107 +0.10(+0.16%)
May 08, 2020 59.50 62.07 59.50 61.94 238,947 +2.88(+4.88%)
May 07, 2020 60.27 60.27 58.19 59.06 340,500 +1.22(+2.11%)
May 06, 2020 55.12 60.32 54.99 57.84 372,045 +3.88(+7.19%)
May 05, 2020 53.34 56.00 53.20 53.96 206,107 +1.69(+3.24%)
May 04, 2020 51.52 53.08 50.26 52.27 326,930 -0.02(-0.04%)
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.