Advanced Energy (NQ: AEIS )

118.45 USD -0.14 (-0.12%)
Official Closing Price Updated: 4:23 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 49.79 50.38 46.62 48.49 381,229 -1.67(-3.33%)
Mar 30, 2020 50.19 51.74 48.98 50.16 299,604 -0.02(-0.04%)
Mar 27, 2020 52.93 53.73 49.14 50.18 315,700 -5.03(-9.11%)
Mar 26, 2020 46.78 56.61 45.49 55.21 370,107 +8.90(+19.22%)
Mar 25, 2020 44.40 48.81 42.04 46.31 386,110 +2.22(+5.04%)
Mar 24, 2020 41.33 44.55 38.67 44.09 317,610 +5.48(+14.19%)
Mar 23, 2020 35.34 39.42 34.78 38.61 449,435 +2.62(+7.28%)
Mar 20, 2020 39.27 42.41 34.43 35.99 487,300 -2.10(-5.51%)
Mar 19, 2020 35.32 39.41 33.42 38.09 402,972 +2.54(+7.14%)
Mar 18, 2020 42.36 43.63 33.38 35.55 413,060 -10.32(-22.50%)
Mar 17, 2020 41.08 46.01 39.21 45.87 544,515 +5.25(+12.92%)
Mar 16, 2020 40.63 43.91 40.04 40.62 529,511 -5.62(-12.15%)
Mar 13, 2020 46.28 47.14 41.31 46.24 521,300 +2.64(+6.06%)
Mar 12, 2020 47.54 48.57 43.52 43.60 315,656 -8.19(-15.81%)
Mar 11, 2020 53.72 54.88 51.20 51.79 199,038 -3.87(-6.95%)
Mar 10, 2020 56.57 56.67 53.12 55.66 266,242 +1.15(+2.11%)
Mar 09, 2020 58.52 61.77 54.22 54.51 322,921 -6.94(-11.29%)
Mar 06, 2020 59.60 61.80 59.28 61.45 489,400 -0.31(-0.50%)
Mar 05, 2020 61.50 63.03 60.76 61.76 306,272 -1.30(-2.06%)
Mar 04, 2020 60.41 63.18 59.83 63.06 266,014 +3.44(+5.77%)
Mar 03, 2020 59.79 61.57 58.51 59.62 536,387 -0.32(-0.53%)
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.