MENU

Advanced Energy (NQ: AEIS )

72.63 -0.71 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.010 7.170 6.960 7.150 175,599 +0.20(+2.88%)
Jan 28, 2005 7.330 7.330 6.900 6.950 182,324 -0.28(-3.87%)
Jan 27, 2005 7.160 7.360 7.030 7.230 165,832 +0.10(+1.40%)
Jan 26, 2005 7.050 7.160 6.880 7.130 153,661 +0.16(+2.30%)
Jan 25, 2005 6.920 7.060 6.910 6.970 210,741 +0.09(+1.31%)
Jan 24, 2005 7.070 7.120 6.800 6.880 330,519 -0.26(-3.64%)
Jan 21, 2005 7.170 7.310 7.010 7.140 194,770 -0.03(-0.42%)
Jan 20, 2005 7.380 7.450 7.130 7.170 649,873 -0.17(-2.32%)
Jan 19, 2005 7.680 7.680 7.260 7.340 294,272 -0.33(-4.30%)
Jan 18, 2005 7.610 7.830 7.610 7.670 226,064 +0.01(+0.13%)
Jan 14, 2005 7.770 7.770 7.610 7.660 374,667 +0.03(+0.39%)
Jan 13, 2005 7.960 7.960 7.610 7.630 186,767 -0.21(-2.68%)
Jan 12, 2005 7.890 7.930 7.680 7.840 214,442 +0.08(+1.03%)
Jan 11, 2005 8.070 8.070 7.680 7.760 322,485 -0.28(-3.48%)
Jan 10, 2005 8.000 8.110 8.000 8.040 261,131 +0.02(+0.25%)
Jan 07, 2005 8.110 8.310 7.980 8.020 421,583 -0.07(-0.87%)
Jan 06, 2005 8.250 8.440 8.090 8.090 389,621 -0.11(-1.34%)
Jan 05, 2005 8.070 8.310 7.930 8.200 846,503 +0.15(+1.86%)
Jan 04, 2005 8.940 8.940 8.009 8.050 603,169 -0.83(-9.35%)
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.
TOP
Email a Story