Advanced Energy (NQ: AEIS )

87.05 USD +0.60 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 65.39 66.36 64.66 64.69 341,924 -0.48(-0.74%)
Jun 29, 2017 68.31 68.73 63.81 65.17 825,251 -3.64(-5.29%)
Jun 28, 2017 66.04 68.85 65.00 68.81 669,181 +3.03(+4.61%)
Jun 27, 2017 67.89 68.10 65.76 65.78 508,709 -2.56(-3.75%)
Jun 26, 2017 69.32 69.91 67.23 68.34 520,297 -0.71(-1.03%)
Jun 23, 2017 69.98 69.05 623,496 +0.54(+0.79%)
Jun 22, 2017 69.97 70.25 67.45 68.51 707,859 -1.51(-2.16%)
Jun 21, 2017 70.07 70.84 69.62 70.02 552,798 -0.53(-0.75%)
Jun 20, 2017 72.59 73.29 69.81 70.55 680,040 -1.99(-2.74%)
Jun 19, 2017 72.50 73.70 71.80 72.54 402,680 +0.68(+0.95%)
Jun 16, 2017 71.80 73.49 71.27 71.86 588,072 -0.24(-0.33%)
Jun 15, 2017 73.17 73.58 71.45 72.10 1,017,672 -3.15(-4.19%)
Jun 14, 2017 78.43 78.43 73.86 75.25 506,517 -3.01(-3.85%)
Jun 13, 2017 78.93 80.60 77.51 78.26 468,559 +0.11(+0.14%)
Jun 12, 2017 79.36 79.38 72.65 78.15 1,433,464 -2.54(-3.15%)
Jun 09, 2017 85.43 86.25 79.15 80.69 968,946 -4.44(-5.22%)
Jun 08, 2017 82.23 85.21 81.75 85.13 447,096 +3.08(+3.75%)
Jun 07, 2017 80.60 82.19 80.29 82.05 309,718 +1.85(+2.31%)
Jun 06, 2017 79.12 81.02 78.41 80.20 236,114 +0.66(+0.83%)
Jun 05, 2017 79.52 80.82 79.34 79.54 210,221 +0.14(+0.18%)
Jun 02, 2017 78.14 80.16 78.14 79.40 333,798 +1.29(+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.