Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 64.48 65.44 63.76 63.79 346,739 -0.47(-0.74%)
Jun 29, 2017 67.36 67.78 62.92 64.26 836,874 -3.59(-5.29%)
Jun 28, 2017 65.12 67.89 64.10 67.85 678,606 +2.99(+4.61%)
Jun 27, 2017 66.95 67.15 64.85 64.87 515,874 -2.52(-3.75%)
Jun 26, 2017 68.36 68.94 66.30 67.39 527,625 -0.70(-1.03%)
Jun 23, 2017 69.01 68.09 632,277 +0.53(+0.79%)
Jun 22, 2017 69.00 69.27 66.51 67.56 717,829 -1.49(-2.16%)
Jun 21, 2017 69.10 69.86 68.65 69.05 560,584 -0.52(-0.75%)
Jun 20, 2017 71.58 72.27 68.84 69.57 689,618 -1.96(-2.74%)
Jun 19, 2017 71.49 72.68 70.80 71.53 408,351 +0.67(+0.95%)
Jun 16, 2017 70.80 72.46 70.28 70.86 596,354 -0.24(-0.33%)
Jun 15, 2017 72.15 72.56 70.46 71.10 1,032,005 -3.11(-4.19%)
Jun 14, 2017 77.34 77.34 72.83 74.20 513,651 -2.97(-3.85%)
Jun 13, 2017 77.83 79.48 76.43 77.17 475,158 +0.11(+0.14%)
Jun 12, 2017 78.26 78.28 71.64 77.06 1,453,654 -2.50(-3.15%)
Jun 09, 2017 84.24 85.05 78.05 79.57 982,593 -4.38(-5.22%)
Jun 08, 2017 81.09 84.03 80.61 83.95 453,393 +3.04(+3.75%)
Jun 07, 2017 79.48 81.05 79.18 80.91 314,080 +1.82(+2.31%)
Jun 06, 2017 78.02 79.89 77.32 79.09 239,439 +0.65(+0.83%)
Jun 05, 2017 78.42 79.70 78.24 78.44 213,181 +0.14(+0.18%)
Jun 02, 2017 77.05 79.05 77.05 78.30 338,499 +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.