Advanced Energy (NQ: AEIS )

88.44 USD +1.05 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 71.90 73.57 70.58 73.57 273,500 +1.52(+2.11%)
Jul 30, 2020 68.44 72.47 68.44 72.05 247,792 +2.66(+3.83%)
Jul 29, 2020 69.01 69.85 68.82 69.39 242,810 +1.02(+1.49%)
Jul 28, 2020 70.16 70.33 68.21 68.37 149,980 -2.49(-3.51%)
Jul 27, 2020 69.19 71.39 69.19 70.86 152,391 +2.23(+3.25%)
Jul 24, 2020 71.05 71.05 68.51 68.63 140,700 -3.19(-4.44%)
Jul 23, 2020 70.75 72.91 70.49 71.82 473,339 +0.78(+1.10%)
Jul 22, 2020 70.09 71.40 70.09 71.04 222,370 +1.02(+1.46%)
Jul 21, 2020 72.04 72.04 69.58 70.02 307,411 -1.18(-1.66%)
Jul 20, 2020 70.40 71.75 70.25 71.20 243,523 +0.78(+1.11%)
Jul 17, 2020 70.54 70.89 69.69 70.42 261,300 +0.33(+0.47%)
Jul 16, 2020 69.89 70.70 68.83 70.09 253,070 -0.02(-0.03%)
Jul 15, 2020 71.62 72.34 68.63 70.11 307,737 +0.09(+0.13%)
Jul 14, 2020 68.81 70.03 67.04 70.02 242,082 +1.09(+1.58%)
Jul 13, 2020 70.24 71.54 68.82 68.93 234,353 -0.13(-0.19%)
Jul 10, 2020 70.12 70.24 68.16 69.06 217,600 -1.01(-1.44%)
Jul 09, 2020 69.89 70.43 68.28 70.07 236,982 +0.60(+0.86%)
Jul 08, 2020 66.40 69.47 66.40 69.47 273,340 +2.14(+3.18%)
Jul 07, 2020 67.92 69.49 67.20 67.33 210,198 -1.29(-1.88%)
Jul 06, 2020 68.69 70.18 68.42 68.62 192,705 +1.38(+2.05%)
Jul 02, 2020 67.29 68.10 66.46 67.24 219,800 +1.40(+2.13%)
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.