Skip to main content

Advanced Energy (NQ: AEIS )

101.43 -0.59 (-0.58%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 56.95 63.36 56.95 60.39 1,248,071 +0.95(+1.59%)
Jul 30, 2018 59.18 60.28 59.14 59.44 887,783 +0.28(+0.47%)
Jul 27, 2018 58.34 59.99 58.34 59.17 393,566 +1.59(+2.76%)
Jul 26, 2018 56.62 58.18 56.62 57.58 321,596 +0.93(+1.64%)
Jul 25, 2018 58.00 58.13 55.44 56.65 471,009 -1.36(-2.35%)
Jul 24, 2018 58.88 59.50 57.87 58.01 520,235 -0.50(-0.86%)
Jul 23, 2018 58.77 58.87 57.30 58.52 246,981 -0.49(-0.84%)
Jul 20, 2018 59.53 59.87 58.86 59.01 275,655 -0.61(-1.03%)
Jul 19, 2018 59.98 60.65 59.39 59.62 546,337 -0.43(-0.72%)
Jul 18, 2018 59.82 60.30 59.17 60.05 1,042,309 +0.94(+1.58%)
Jul 17, 2018 58.23 59.43 58.23 59.12 465,802 +0.98(+1.68%)
Jul 16, 2018 58.23 58.86 58.07 58.14 352,063 -0.18(-0.30%)
Jul 13, 2018 58.88 59.50 58.29 58.32 310,712 -0.67(-1.14%)
Jul 12, 2018 58.54 59.76 58.32 58.99 392,163 +0.68(+1.17%)
Jul 11, 2018 59.76 60.01 58.28 58.31 320,587 -2.08(-3.45%)
Jul 10, 2018 60.20 60.70 60.10 60.39 197,200 +0.11(+0.18%)
Jul 09, 2018 60.27 60.69 59.00 60.28 282,378 -0.03(-0.05%)
Jul 06, 2018 60.38 58.35 60.31 235,287 +0.88(+1.48%)
Jul 05, 2018 58.61 59.67 58.26 59.43 357,123 +2.68(+4.73%)
Jul 03, 2018 56.75 56.75 56.75 0 -1.26(-2.18%)
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.