Advanced Energy (NQ: AEIS )

104.00 USD -0.60 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 72.53 72.56 69.68 69.94 201,400 -3.04(-4.17%)
Jan 30, 2020 72.76 74.00 71.48 72.98 202,620 +0.37(+0.51%)
Jan 29, 2020 73.40 74.18 72.33 72.61 264,728 -0.58(-0.79%)
Jan 28, 2020 72.33 73.78 71.10 73.19 292,493 +1.57(+2.19%)
Jan 27, 2020 72.78 72.94 71.11 71.62 283,588 -3.64(-4.84%)
Jan 24, 2020 77.00 77.11 74.64 75.26 214,400 -1.18(-1.54%)
Jan 23, 2020 75.66 76.49 75.01 76.44 300,677 +1.20(+1.59%)
Jan 22, 2020 76.52 77.87 75.01 75.24 202,064 -0.87(-1.14%)
Jan 21, 2020 74.18 76.20 74.00 76.11 393,539 +2.10(+2.84%)
Jan 17, 2020 74.90 74.90 73.03 74.01 194,900 -0.18(-0.24%)
Jan 16, 2020 73.88 75.04 73.83 74.19 222,896 +1.11(+1.52%)
Jan 15, 2020 73.18 74.63 72.74 73.08 411,792 -0.20(-0.27%)
Jan 14, 2020 71.90 75.11 71.30 73.28 486,206 +1.68(+2.35%)
Jan 13, 2020 70.97 71.66 70.50 71.60 215,270 +0.85(+1.20%)
Jan 10, 2020 71.75 72.08 70.45 70.75 137,200 -0.75(-1.05%)
Jan 09, 2020 71.42 71.90 71.09 71.50 221,622 +0.66(+0.93%)
Jan 08, 2020 71.09 71.57 70.79 70.84 231,121 -0.31(-0.44%)
Jan 07, 2020 69.67 71.62 69.21 71.15 277,294 +1.44(+2.07%)
Jan 06, 2020 70.55 70.55 69.58 69.71 209,061 -1.84(-2.57%)
Jan 03, 2020 70.24 72.24 70.21 71.55 274,100 -0.17(-0.24%)
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.