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 28, 2019 56.73 57.47 56.19 56.27 355,800 -0.16(-0.28%)
Jun 27, 2019 54.76 56.46 54.41 56.43 459,134 +1.75(+3.20%)
Jun 26, 2019 54.63 55.19 53.96 54.68 310,030 +0.74(+1.37%)
Jun 25, 2019 53.40 54.07 53.11 53.94 546,965 +0.47(+0.88%)
Jun 24, 2019 53.41 53.73 53.11 53.47 309,344 +0.10(+0.19%)
Jun 21, 2019 53.54 54.47 53.19 53.37 434,600 -0.52(-0.96%)
Jun 20, 2019 54.26 54.56 53.12 53.89 211,464 +0.51(+0.96%)
Jun 19, 2019 52.81 53.51 52.47 53.38 228,601 +0.67(+1.27%)
Jun 18, 2019 51.57 53.59 51.36 52.71 206,063 +1.87(+3.68%)
Jun 17, 2019 51.56 51.83 50.79 50.84 279,228 -0.56(-1.09%)
Jun 14, 2019 51.51 51.63 50.12 51.40 293,300 -0.90(-1.72%)
Jun 13, 2019 52.86 53.31 51.88 52.30 298,784 -0.09(-0.17%)
Jun 12, 2019 54.54 54.54 52.34 52.39 181,670 -2.75(-4.99%)
Jun 11, 2019 56.97 57.04 55.05 55.14 372,300 -0.98(-1.75%)
Jun 10, 2019 54.33 56.36 54.26 56.12 272,484 +2.24(+4.16%)
Jun 07, 2019 53.53 54.12 53.05 53.88 170,800 +0.57(+1.07%)
Jun 06, 2019 52.33 53.59 51.51 53.31 287,539 +1.10(+2.11%)
Jun 05, 2019 52.19 52.76 51.03 52.21 176,127 +0.34(+0.66%)
Jun 04, 2019 50.39 51.90 50.28 51.87 217,203 +1.76(+3.51%)
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.