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 (%)
Jun 29, 2018 57.51 58.60 57.27 57.28 258,657 +0.15(+0.26%)
Jun 28, 2018 57.56 58.11 56.44 57.14 393,505 -0.49(-0.86%)
Jun 27, 2018 59.66 60.31 57.57 57.63 188,725 -1.90(-3.20%)
Jun 26, 2018 58.93 60.13 58.93 59.53 473,650 +1.36(+2.34%)
Jun 25, 2018 59.51 59.54 57.82 58.17 536,825 -1.83(-3.06%)
Jun 22, 2018 60.09 60.42 59.02 60.00 497,418 +0.42(+0.71%)
Jun 21, 2018 60.15 60.31 59.20 59.58 308,441 -0.58(-0.97%)
Jun 20, 2018 60.61 61.09 59.71 60.16 242,025 -0.01(-0.02%)
Jun 19, 2018 59.06 60.24 58.76 60.17 305,453 +0.32(+0.53%)
Jun 18, 2018 59.17 59.99 57.94 59.86 315,592 +0.43(+0.73%)
Jun 15, 2018 61.07 59.26 59.42 608,561 -1.65(-2.70%)
Jun 14, 2018 61.14 61.80 60.86 61.07 264,199 +0.10(+0.16%)
Jun 13, 2018 61.31 62.00 60.87 60.97 308,998 -0.34(-0.55%)
Jun 12, 2018 61.37 61.37 60.36 61.31 405,330 +0.35(+0.57%)
Jun 11, 2018 62.20 62.37 60.33 60.96 391,921 -1.25(-2.01%)
Jun 08, 2018 63.94 64.51 61.37 62.21 678,550 -2.74(-4.22%)
Jun 07, 2018 67.12 67.17 64.57 64.96 726,554 -3.26(-4.78%)
Jun 06, 2018 67.59 68.25 67.09 68.22 329,184 +0.89(+1.32%)
Jun 05, 2018 66.04 67.43 65.93 67.33 281,028 +1.63(+2.48%)
Jun 04, 2018 65.89 66.27 65.27 65.70 205,641 +0.10(+0.15%)
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.