Advanced Energy (NQ: AEIS )

90.63 USD -0.05 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 17.46 17.57 17.34 17.41 1,587,048 -0.05(-0.29%)
Jun 27, 2013 16.92 17.51 16.29 17.46 0 +0.64(+3.80%)
Jun 26, 2013 17.35 17.35 16.81 16.82 0 -0.33(-1.92%)
Jun 25, 2013 17.20 17.38 17.01 17.15 0 +0.20(+1.18%)
Jun 24, 2013 17.08 17.21 16.89 16.95 0 -0.38(-2.19%)
Jun 21, 2013 17.40 17.55 17.09 17.33 549,445 +0.04(+0.23%)
Jun 20, 2013 17.30 17.55 17.01 17.29 0 -0.29(-1.65%)
Jun 19, 2013 17.85 18.01 17.57 17.58 0 -0.25(-1.40%)
Jun 18, 2013 17.40 17.90 17.40 17.83 0 +0.50(+2.89%)
Jun 17, 2013 17.56 17.82 17.20 17.33 0 +0.00(+0.00%)
Jun 14, 2013 17.99 18.01 17.09 17.33 0 -0.68(-3.78%)
Jun 13, 2013 17.51 18.08 17.34 18.01 138,636 +0.46(+2.62%)
Jun 12, 2013 18.09 18.31 17.53 17.55 134,045 -0.39(-2.17%)
Jun 11, 2013 18.19 18.44 17.79 17.94 261,889 -0.38(-2.07%)
Jun 10, 2013 18.20 18.43 17.94 18.32 0 +0.20(+1.10%)
Jun 07, 2013 17.82 18.18 17.82 18.12 0 +0.54(+3.07%)
Jun 06, 2013 17.57 17.61 17.10 17.58 209,247 +0.07(+0.40%)
Jun 05, 2013 18.12 18.14 17.50 17.51 0 -0.70(-3.84%)
Jun 04, 2013 18.17 18.49 18.07 18.21 0 +0.03(+0.17%)
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.