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 (%)
Jan 31, 2020 71.39 71.42 68.59 68.84 204,609 -2.99(-4.17%)
Jan 30, 2020 71.62 72.84 70.36 71.84 205,848 +0.36(+0.51%)
Jan 29, 2020 72.25 73.02 71.20 71.47 268,946 -0.57(-0.79%)
Jan 28, 2020 71.20 72.62 69.98 72.04 297,153 +1.55(+2.19%)
Jan 27, 2020 71.64 71.80 70.00 70.50 288,106 -3.58(-4.84%)
Jan 24, 2020 75.79 75.91 73.47 74.08 217,816 -1.16(-1.54%)
Jan 23, 2020 74.47 75.29 73.83 75.24 305,467 +1.18(+1.59%)
Jan 22, 2020 75.32 76.65 73.83 74.06 205,283 -0.86(-1.14%)
Jan 21, 2020 73.02 75.00 72.84 74.92 399,809 +2.07(+2.84%)
Jan 17, 2020 73.73 73.73 71.88 72.85 198,005 -0.18(-0.24%)
Jan 16, 2020 72.72 73.87 72.67 73.03 226,447 +1.09(+1.52%)
Jan 15, 2020 72.03 73.46 71.60 71.93 418,353 -0.20(-0.27%)
Jan 14, 2020 70.77 73.93 70.19 72.13 493,953 +1.65(+2.35%)
Jan 13, 2020 69.86 70.54 69.39 70.48 218,700 +0.84(+1.20%)
Jan 10, 2020 70.62 70.95 69.35 69.64 139,386 -0.74(-1.05%)
Jan 09, 2020 70.30 70.77 69.97 70.38 225,153 +0.65(+0.93%)
Jan 08, 2020 69.97 70.45 69.68 69.73 234,803 -0.31(-0.44%)
Jan 07, 2020 68.58 70.50 68.12 70.03 281,712 +1.42(+2.07%)
Jan 06, 2020 69.44 69.44 68.49 68.62 212,392 -1.81(-2.57%)
Jan 03, 2020 69.14 71.11 69.11 70.43 278,467 -0.17(-0.24%)
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.