Advanced Energy (NQ: AEIS )

90.39 USD -1.37 (-1.49%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 26.10 26.25 25.34 25.70 357,000 -0.21(-0.81%)
Jan 30, 2002 25.64 26.42 25.00 25.91 259,800 +0.47(+1.85%)
Jan 29, 2002 26.30 26.67 25.11 25.44 121,700 -0.81(-3.09%)
Jan 28, 2002 26.50 27.40 25.65 26.25 220,100 -0.25(-0.94%)
Jan 25, 2002 25.75 27.07 25.55 26.50 124,100 +0.74(+2.87%)
Jan 24, 2002 26.07 27.00 25.14 25.76 183,400 -0.24(-0.92%)
Jan 23, 2002 25.20 26.00 24.76 26.00 205,700 +1.30(+5.26%)
Jan 22, 2002 24.88 25.37 24.48 24.70 302,900 -0.27(-1.08%)
Jan 21, 2002 24.35 25.15 23.65 24.97 344,200 +0.00(+0.00%)
Jan 18, 2002 24.35 25.15 23.65 24.97 343,400 +0.62(+2.55%)
Jan 17, 2002 24.50 24.68 23.50 24.35 610,700 +0.09(+0.37%)
Jan 16, 2002 25.45 25.45 24.00 24.26 431,800 -2.20(-8.31%)
Jan 15, 2002 27.91 27.92 25.63 26.46 542,800 -1.27(-4.58%)
Jan 14, 2002 28.20 28.35 27.45 27.73 255,700 -0.67(-2.36%)
Jan 11, 2002 29.30 30.17 27.83 28.40 642,000 -0.90(-3.07%)
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.