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 (%)
May 31, 2018 65.58 66.06 64.50 64.62 241,514 -0.99(-1.50%)
May 30, 2018 65.49 67.01 65.21 65.61 462,628 +0.64(+0.99%)
May 29, 2018 64.41 65.44 62.56 64.97 319,491 -0.11(-0.17%)
May 25, 2018 65.08 65.08 65.08 0 -0.16(-0.24%)
May 24, 2018 64.65 65.37 64.19 65.24 227,025 +0.58(+0.90%)
May 23, 2018 63.92 65.07 63.77 64.65 184,410 +0.36(+0.55%)
May 22, 2018 63.84 65.40 63.84 64.30 210,489 +0.92(+1.45%)
May 21, 2018 63.61 64.35 62.83 63.38 199,514 +0.61(+0.97%)
May 18, 2018 64.55 64.57 61.79 62.77 470,022 -2.46(-3.76%)
May 17, 2018 65.30 65.75 64.66 65.23 279,403 -0.15(-0.23%)
May 16, 2018 64.50 65.94 64.46 65.37 251,965 +1.25(+1.95%)
May 15, 2018 64.43 64.60 63.85 64.12 244,564 -0.23(-0.35%)
May 14, 2018 64.37 65.58 64.23 64.35 207,813 +0.43(+0.68%)
May 11, 2018 64.79 64.89 63.33 63.91 258,015 -1.07(-1.65%)
May 10, 2018 64.27 65.23 63.72 64.99 275,081 +1.11(+1.74%)
May 09, 2018 63.57 64.16 63.07 63.88 283,765 +0.44(+0.70%)
May 08, 2018 62.81 63.65 62.68 63.43 285,416 +0.52(+0.83%)
May 07, 2018 62.37 63.32 61.91 62.91 377,794 +1.24(+2.02%)
May 04, 2018 60.30 62.31 59.82 61.67 328,557 +1.04(+1.71%)
May 03, 2018 59.97 61.01 58.36 60.63 565,745 +0.33(+0.54%)
May 02, 2018 59.46 61.23 59.08 60.31 665,669 +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.