Advanced Energy (NQ: AEIS )

116.75 USD +0.96 (+0.83%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 75.69 75.79 74.12 74.12 246,316 -1.89(-2.49%)
Aug 28, 2020 74.16 76.18 74.00 76.01 197,400 +2.31(+3.13%)
Aug 27, 2020 75.89 75.89 73.06 73.70 185,981 -1.73(-2.29%)
Aug 26, 2020 75.64 75.97 74.60 75.43 136,899 -0.20(-0.26%)
Aug 25, 2020 75.88 76.36 74.48 75.63 188,361 -0.16(-0.21%)
Aug 24, 2020 76.13 77.50 74.45 75.79 201,157 +0.78(+1.04%)
Aug 21, 2020 75.79 76.30 73.85 75.01 225,100 -0.97(-1.28%)
Aug 20, 2020 77.84 77.99 75.63 75.98 191,114 -3.10(-3.92%)
Aug 19, 2020 79.46 80.06 78.51 79.08 178,783 -0.38(-0.48%)
Aug 18, 2020 81.44 81.47 79.06 79.46 256,152 -2.33(-2.85%)
Aug 17, 2020 80.74 82.26 80.62 81.79 209,778 +1.76(+2.20%)
Aug 14, 2020 79.67 81.21 79.51 80.03 189,200 -0.04(-0.05%)
Aug 13, 2020 79.75 80.89 78.87 80.07 199,092 +0.35(+0.44%)
Aug 12, 2020 78.47 80.62 78.22 79.72 225,708 +1.75(+2.24%)
Aug 11, 2020 79.82 81.91 77.47 77.97 300,004 -1.92(-2.40%)
Aug 10, 2020 78.69 80.27 77.61 79.89 354,033 +1.25(+1.59%)
Aug 07, 2020 76.60 78.73 75.87 78.64 403,700 +1.86(+2.42%)
Aug 06, 2020 79.49 79.49 74.91 76.78 358,475 -0.69(-0.89%)
Aug 05, 2020 79.45 79.75 75.17 77.47 574,993 +2.55(+3.40%)
Aug 04, 2020 74.47 75.25 74.30 74.92 198,731 +0.62(+0.83%)
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.