Advanced Energy (NQ: AEIS )

85.87 USD -1.19 (-1.37%)
Streaming Delayed Price Updated: 12:24 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.42 27.77 25.10 27.30 903,596 +1.50(+5.80%)
Jan 30, 2014 25.29 25.88 25.03 25.80 414,674 +0.82(+3.30%)
Jan 29, 2014 25.18 25.47 24.66 24.98 444,944 -0.48(-1.89%)
Jan 28, 2014 25.23 25.76 24.82 25.46 555,772 +0.51(+2.04%)
Jan 27, 2014 25.18 25.28 24.34 24.95 570,143 -0.21(-0.83%)
Jan 24, 2014 26.07 26.07 25.06 25.16 532,318 -1.17(-4.44%)
Jan 23, 2014 26.47 26.70 25.67 26.33 736,596 -0.33(-1.24%)
Jan 22, 2014 26.02 26.79 25.78 26.66 387,312 +0.64(+2.46%)
Jan 21, 2014 26.19 26.72 25.91 26.02 468,033 -0.10(-0.38%)
Jan 17, 2014 27.02 26.12 26.12 26.12 551,000 -1.04(-3.83%)
Jan 16, 2014 25.87 27.74 25.75 27.16 1,038,239 +1.61(+6.30%)
Jan 15, 2014 24.90 26.73 24.90 25.55 804,558 +0.65(+2.61%)
Jan 14, 2014 24.00 25.17 23.73 24.90 370,200 +1.13(+4.75%)
Jan 13, 2014 23.91 24.10 23.35 23.77 685,858 -0.14(-0.59%)
Jan 10, 2014 24.05 24.32 23.72 23.91 365,111 -0.07(-0.29%)
Jan 09, 2014 24.74 24.94 23.79 23.98 335,543 -0.57(-2.34%)
Jan 08, 2014 23.55 24.97 23.44 24.55 795,204 +1.04(+4.44%)
Jan 07, 2014 23.13 23.95 22.91 23.51 532,481 +0.50(+2.17%)
Jan 06, 2014 23.51 23.51 22.82 23.01 346,727 -0.30(-1.29%)
Jan 03, 2014 23.15 23.75 22.88 23.31 411,984 +0.43(+1.88%)
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.