Advanced Energy (NQ: AEIS )

113.30 USD -1.36 (-1.19%)
Official Closing Price Updated: 4:26 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 58.32 59.43 58.08 58.09 255,065 +0.15(+0.26%)
Jun 28, 2018 58.37 58.93 57.23 57.94 388,040 -0.50(-0.86%)
Jun 27, 2018 60.50 61.16 58.38 58.44 186,104 -1.93(-3.20%)
Jun 26, 2018 59.76 60.98 59.76 60.37 467,072 +1.38(+2.34%)
Jun 25, 2018 60.35 60.38 58.63 58.99 529,369 -1.86(-3.06%)
Jun 22, 2018 60.94 61.27 59.85 60.85 490,510 +0.43(+0.71%)
Jun 21, 2018 61.00 61.16 60.03 60.42 304,157 -0.59(-0.97%)
Jun 20, 2018 61.46 61.95 60.55 61.01 238,664 -0.01(-0.02%)
Jun 19, 2018 59.89 61.09 59.59 61.02 301,211 +0.32(+0.53%)
Jun 18, 2018 60.00 60.84 58.76 60.70 311,209 +0.44(+0.73%)
Jun 15, 2018 61.93 60.09 60.26 600,109 -1.67(-2.70%)
Jun 14, 2018 62.00 62.67 61.72 61.93 260,530 +0.10(+0.16%)
Jun 13, 2018 62.17 62.87 61.73 61.83 304,707 -0.34(-0.55%)
Jun 12, 2018 62.23 62.23 61.21 62.17 399,701 +0.35(+0.57%)
Jun 11, 2018 63.08 63.25 61.18 61.82 386,478 -1.27(-2.01%)
Jun 08, 2018 64.84 65.42 62.23 63.09 669,126 -2.78(-4.22%)
Jun 07, 2018 68.07 68.12 65.48 65.87 716,463 -3.31(-4.78%)
Jun 06, 2018 68.54 69.21 68.03 69.18 324,612 +0.90(+1.32%)
Jun 05, 2018 66.97 68.38 66.86 68.28 277,125 +1.65(+2.48%)
Jun 04, 2018 66.82 67.20 66.19 66.63 202,785 +0.10(+0.15%)
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.