Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 40.49 40.75 39.87 40.08 236,041 -0.29(-0.71%)
Jul 28, 2016 40.25 41.25 39.14 40.37 306,972 +0.27(+0.66%)
Jul 27, 2016 40.22 40.33 39.71 40.10 180,440 +0.23(+0.57%)
Jul 26, 2016 39.53 39.90 39.41 39.88 194,374 +0.55(+1.40%)
Jul 25, 2016 39.30 39.47 38.97 39.33 190,282 +0.16(+0.40%)
Jul 22, 2016 38.89 39.40 38.56 39.17 154,292 +0.10(+0.25%)
Jul 21, 2016 39.41 39.61 38.78 39.07 198,423 -0.31(-0.78%)
Jul 20, 2016 39.18 39.51 39.04 39.38 152,160 +0.46(+1.19%)
Jul 19, 2016 39.01 39.34 38.69 38.91 100,069 +0.02(+0.05%)
Jul 18, 2016 38.94 39.42 38.55 38.89 136,877 +0.33(+0.87%)
Jul 15, 2016 38.71 38.75 37.91 38.56 216,117 +0.14(+0.36%)
Jul 14, 2016 38.49 38.81 37.41 38.42 261,403 -0.86(-2.18%)
Jul 13, 2016 38.91 39.52 38.65 39.28 217,909 +0.63(+1.63%)
Jul 12, 2016 38.08 38.71 38.08 38.65 271,888 +0.44(+1.16%)
Jul 11, 2016 37.93 38.43 37.74 38.20 277,474 +0.36(+0.96%)
Jul 08, 2016 37.91 37.13 37.13 37.84 319,478 +0.71(+1.91%)
Jul 07, 2016 36.89 37.28 36.64 37.13 133,530 +0.47(+1.29%)
Jul 05, 2016 36.89 36.89 36.27 36.66 127,833 -0.30(-0.80%)
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.