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 (%)
Jun 30, 2017 64.37 65.33 63.65 63.68 347,346 -0.47(-0.74%)
Jun 29, 2017 67.24 67.66 62.81 64.15 838,337 -3.58(-5.29%)
Jun 28, 2017 65.01 67.78 63.99 67.74 679,792 +2.98(+4.61%)
Jun 27, 2017 66.83 67.04 64.73 64.75 516,775 -2.52(-3.75%)
Jun 26, 2017 68.24 68.82 66.18 67.27 528,547 -0.70(-1.03%)
Jun 23, 2017 68.89 67.97 633,383 +0.53(+0.79%)
Jun 22, 2017 68.88 69.15 66.40 67.44 719,083 -1.49(-2.16%)
Jun 21, 2017 68.98 69.73 68.53 68.93 561,564 -0.52(-0.75%)
Jun 20, 2017 71.46 72.15 68.72 69.45 690,823 -1.96(-2.74%)
Jun 19, 2017 71.37 72.55 70.68 71.41 409,065 +0.67(+0.95%)
Jun 16, 2017 70.68 72.34 70.16 70.74 597,397 -0.24(-0.33%)
Jun 15, 2017 72.03 72.43 70.33 70.97 1,033,809 -3.10(-4.19%)
Jun 14, 2017 77.21 77.21 72.71 74.08 514,549 -2.96(-3.85%)
Jun 13, 2017 77.70 79.34 76.30 77.04 475,989 +0.11(+0.14%)
Jun 12, 2017 78.12 78.14 71.52 76.93 1,456,195 -2.50(-3.15%)
Jun 09, 2017 84.10 84.90 77.91 79.43 984,311 -4.37(-5.22%)
Jun 08, 2017 80.95 83.88 80.47 83.80 454,185 +3.03(+3.75%)
Jun 07, 2017 79.34 80.91 79.04 80.77 314,629 +1.82(+2.31%)
Jun 06, 2017 77.88 79.76 77.19 78.95 239,858 +0.65(+0.83%)
Jun 05, 2017 78.28 79.56 78.10 78.30 213,554 +0.14(+0.18%)
Jun 02, 2017 76.92 78.91 76.92 78.16 339,091 +1.27(+1.65%)
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.