Advanced Energy (NQ: AEIS )

114.50 USD +7.25 (+6.76%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 26.09 26.67 26.09 26.47 178,887 +0.33(+1.26%)
Nov 26, 2003 26.80 26.95 25.75 26.14 486,474 -0.36(-1.36%)
Nov 25, 2003 26.65 26.75 26.35 26.50 662,115 +0.00(+0.00%)
Nov 24, 2003 26.70 27.05 26.30 26.50 733,700 +0.25(+0.95%)
Nov 21, 2003 26.41 26.70 25.74 26.25 704,206 -0.16(-0.61%)
Nov 20, 2003 26.31 26.82 26.00 26.41 691,500 -0.04(-0.15%)
Nov 19, 2003 26.10 26.73 26.01 26.45 402,605 +0.32(+1.22%)
Nov 18, 2003 27.40 27.87 26.00 26.13 690,895 -0.68(-2.54%)
Nov 17, 2003 27.38 27.50 26.43 26.81 471,253 -1.04(-3.73%)
Nov 14, 2003 29.00 29.06 27.55 27.85 644,776 -1.21(-4.16%)
Nov 13, 2003 29.40 29.99 28.52 29.06 429,558 -0.68(-2.29%)
Nov 12, 2003 29.32 29.80 29.20 29.74 644,353 +0.40(+1.36%)
Nov 11, 2003 28.13 29.34 27.94 29.34 1,373,093 +1.17(+4.15%)
Nov 10, 2003 28.85 29.32 28.13 28.17 1,211,375 -0.58(-2.02%)
Nov 07, 2003 28.75 28.90 27.99 28.75 825,965 +0.09(+0.31%)
Nov 06, 2003 26.50 28.66 26.30 28.66 1,393,880 +2.17(+8.19%)
Nov 05, 2003 26.00 26.49 25.43 26.49 816,861 +0.24(+0.91%)
Nov 04, 2003 25.40 26.48 25.00 26.25 2,740,202 +2.10(+8.70%)
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.