Advanced Energy (NQ: AEIS )

89.95 USD -1.81 (-1.97%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 72.75 75.50 69.21 71.13 769,882 -1.12(-1.55%)
Jan 30, 2018 72.73 74.39 71.88 72.25 575,311 -1.91(-2.58%)
Jan 29, 2018 73.57 74.42 71.81 74.16 481,668 +0.51(+0.69%)
Jan 26, 2018 72.86 73.75 72.41 73.65 333,077 +1.56(+2.16%)
Jan 25, 2018 76.01 76.01 71.85 72.09 452,236 -2.68(-3.58%)
Jan 24, 2018 77.18 77.25 73.90 74.77 424,583 -2.33(-3.02%)
Jan 23, 2018 77.05 77.99 76.18 77.10 324,019 +0.48(+0.63%)
Jan 22, 2018 77.33 77.66 76.27 76.62 509,714 -0.91(-1.17%)
Jan 19, 2018 75.79 77.75 75.39 77.53 594,790 +1.95(+2.58%)
Jan 18, 2018 75.00 76.79 74.91 75.58 602,911 +0.57(+0.76%)
Jan 17, 2018 72.63 75.01 72.23 75.01 654,845 +3.17(+4.41%)
Jan 16, 2018 71.93 72.59 71.18 71.84 440,768 +0.61(+0.86%)
Jan 12, 2018 71.23 71.23 71.23 0 +0.62(+0.88%)
Jan 11, 2018 68.80 70.93 68.80 70.61 521,490 +2.34(+3.43%)
Jan 10, 2018 68.33 69.11 67.57 68.27 587,858 -0.73(-1.06%)
Jan 09, 2018 71.95 72.08 68.88 69.00 521,954 -2.64(-3.69%)
Jan 08, 2018 71.80 72.63 71.02 71.64 506,750 -0.21(-0.29%)
Jan 05, 2018 68.09 72.03 67.81 71.85 660,850 +3.89(+5.72%)
Jan 04, 2018 68.90 69.41 67.25 67.96 843,403 -0.96(-1.39%)
Jan 03, 2018 69.81 70.27 68.60 68.92 500,128 -0.49(-0.71%)
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.