Skip to main content

Advanced Energy (NQ: AEIS )

101.70 -0.32 (-0.31%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 20.58 20.79 20.44 20.59 0 -0.04(-0.19%)
Oct 30, 2013 21.27 21.34 20.25 20.63 556,615 -0.61(-2.88%)
Oct 29, 2013 19.86 21.25 19.64 21.24 0 +1.94(+10.07%)
Oct 28, 2013 19.31 19.52 19.10 19.30 0 -0.05(-0.25%)
Oct 25, 2013 19.39 19.64 18.98 19.35 0 +0.04(+0.20%)
Oct 24, 2013 19.40 19.49 19.22 19.31 183,087 +0.01(+0.05%)
Oct 23, 2013 19.31 19.48 18.89 19.30 369,353 -0.16(-0.81%)
Oct 22, 2013 19.49 20.21 19.40 19.46 533,754 +0.04(+0.20%)
Oct 21, 2013 18.96 19.46 18.88 19.42 280,339 +0.45(+2.39%)
Oct 18, 2013 18.64 18.97 18.47 18.96 229,230 +0.40(+2.18%)
Oct 17, 2013 18.59 18.69 18.41 18.56 260,803 -0.04(-0.21%)
Oct 16, 2013 18.58 18.83 18.43 18.60 371,164 +0.18(+0.96%)
Oct 15, 2013 18.74 18.89 18.36 18.42 302,673 -0.34(-1.79%)
Oct 14, 2013 18.77 19.02 18.60 18.76 245,204 -0.19(-0.99%)
Oct 11, 2013 17.76 18.96 17.76 18.94 0 +1.07(+6.02%)
Oct 10, 2013 17.36 17.88 17.21 17.87 368,631 +0.82(+4.80%)
Oct 09, 2013 17.30 17.37 16.68 17.05 623,219 -0.19(-1.09%)
Oct 08, 2013 17.48 17.76 17.07 17.24 263,163 -0.23(-1.30%)
Oct 07, 2013 17.62 17.82 17.34 17.46 0 -0.37(-2.10%)
Oct 04, 2013 17.55 18.02 17.45 17.84 0 +0.26(+1.46%)
Oct 03, 2013 17.86 18.05 17.40 17.58 0 -0.27(-1.49%)
Oct 02, 2013 17.67 17.89 17.35 17.85 264,217 +0.06(+0.33%)
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.