Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 20.54 20.75 20.41 20.55 0 -0.04(-0.19%)
Oct 30, 2013 21.23 21.30 20.22 20.59 557,588 -0.61(-2.88%)
Oct 29, 2013 19.83 21.21 19.61 21.20 0 +1.94(+10.07%)
Oct 28, 2013 19.27 19.49 19.07 19.26 0 -0.05(-0.25%)
Oct 25, 2013 19.35 19.61 18.95 19.31 0 +0.04(+0.20%)
Oct 24, 2013 19.36 19.45 19.19 19.27 183,408 +0.01(+0.05%)
Oct 23, 2013 19.27 19.44 18.86 19.26 369,998 -0.16(-0.81%)
Oct 22, 2013 19.45 20.17 19.36 19.42 534,687 +0.04(+0.20%)
Oct 21, 2013 18.93 19.42 18.85 19.38 280,829 +0.45(+2.39%)
Oct 18, 2013 18.61 18.94 18.44 18.93 229,631 +0.40(+2.18%)
Oct 17, 2013 18.56 18.65 18.38 18.53 261,259 -0.04(-0.21%)
Oct 16, 2013 18.55 18.80 18.40 18.57 371,813 +0.18(+0.96%)
Oct 15, 2013 18.70 18.86 18.33 18.39 303,203 -0.33(-1.79%)
Oct 14, 2013 18.73 18.99 18.57 18.72 245,633 -0.19(-0.99%)
Oct 11, 2013 17.73 18.93 17.73 18.91 0 +1.07(+6.02%)
Oct 10, 2013 17.33 17.85 17.18 17.84 369,275 +0.82(+4.80%)
Oct 09, 2013 17.27 17.34 16.66 17.02 624,308 -0.19(-1.09%)
Oct 08, 2013 17.45 17.73 17.04 17.21 263,623 -0.23(-1.30%)
Oct 07, 2013 17.59 17.79 17.31 17.43 0 -0.37(-2.10%)
Oct 04, 2013 17.52 17.98 17.42 17.81 0 +0.26(+1.46%)
Oct 03, 2013 17.83 18.01 17.37 17.55 0 -0.27(-1.49%)
Oct 02, 2013 17.64 17.86 17.32 17.82 264,679 +0.06(+0.33%)
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.