Advanced Energy (NQ: AEIS )

85.68 USD -1.38 (-1.59%)
Streaming Delayed Price Updated: 2:39 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.58 13.85 12.98 13.12 576,433 -0.42(-3.10%)
Jan 28, 2010 14.27 14.28 13.32 13.54 708,147 -0.74(-5.18%)
Jan 27, 2010 14.42 14.89 14.06 14.28 310,451 -0.19(-1.31%)
Jan 26, 2010 14.61 14.93 14.36 14.47 299,199 -0.27(-1.83%)
Jan 25, 2010 14.77 14.83 14.39 14.74 373,466 +0.04(+0.27%)
Jan 22, 2010 14.99 15.30 14.10 14.70 895,468 -0.92(-5.89%)
Jan 21, 2010 15.62 15.94 15.20 15.62 444,073 +0.00(+0.00%)
Jan 20, 2010 15.75 15.75 15.46 15.62 318,931 -0.25(-1.58%)
Jan 19, 2010 15.69 16.01 15.61 15.87 550,119 +0.17(+1.08%)
Jan 15, 2010 16.35 15.70 15.70 15.70 460,700 -0.57(-3.50%)
Jan 14, 2010 16.05 16.34 15.95 16.27 495,047 +0.14(+0.87%)
Jan 13, 2010 16.18 16.28 16.00 16.13 614,691 -0.03(-0.19%)
Jan 12, 2010 16.10 16.32 15.93 16.16 466,308 +0.03(+0.19%)
Jan 11, 2010 16.40 16.58 16.03 16.13 627,776 -0.22(-1.35%)
Jan 08, 2010 16.25 16.54 16.11 16.35 527,612 +0.12(+0.74%)
Jan 07, 2010 16.67 16.73 16.01 16.23 702,884 -0.43(-2.58%)
Jan 06, 2010 15.73 16.82 15.73 16.66 679,881 +0.90(+5.71%)
Jan 05, 2010 15.61 15.82 15.43 15.76 374,378 +0.19(+1.22%)
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.