Skip to main content

Advanced Energy (NQ: AEIS )

99.28 +1.45 (+1.48%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 55.84 56.57 55.31 55.39 361,442 -0.16(-0.28%)
Jun 27, 2019 53.91 55.58 53.56 55.55 466,414 +1.72(+3.20%)
Jun 26, 2019 53.78 54.33 53.12 53.83 314,946 +0.73(+1.37%)
Jun 25, 2019 52.57 53.23 52.28 53.10 555,638 +0.46(+0.88%)
Jun 24, 2019 52.58 52.89 52.28 52.64 314,249 +0.10(+0.19%)
Jun 21, 2019 52.70 53.62 52.36 52.54 441,491 -0.51(-0.96%)
Jun 20, 2019 53.41 53.71 52.29 53.05 214,817 +0.50(+0.96%)
Jun 19, 2019 51.99 52.67 51.65 52.55 232,226 +0.66(+1.27%)
Jun 18, 2019 50.77 52.75 50.56 51.89 209,330 +1.84(+3.68%)
Jun 17, 2019 50.76 51.03 50.00 50.05 283,655 -0.55(-1.09%)
Jun 14, 2019 50.71 50.82 49.34 50.60 297,951 -0.89(-1.72%)
Jun 13, 2019 52.03 52.48 51.07 51.48 303,521 -0.09(-0.17%)
Jun 12, 2019 53.69 53.69 51.52 51.57 184,550 -2.71(-4.99%)
Jun 11, 2019 56.08 56.15 54.19 54.28 378,203 -0.96(-1.75%)
Jun 10, 2019 53.48 55.48 53.41 55.24 276,804 +2.21(+4.16%)
Jun 07, 2019 52.69 53.28 52.22 53.04 173,508 +0.56(+1.07%)
Jun 06, 2019 51.51 52.75 50.71 52.48 292,098 +1.08(+2.11%)
Jun 05, 2019 51.38 51.93 50.23 51.40 178,919 +0.33(+0.66%)
Jun 04, 2019 49.60 51.09 49.50 51.06 220,647 +1.73(+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.