Advanced Energy (NQ: AEIS )

87.56 USD -0.44 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.82 10.90 10.65 10.75 457,919 -0.06(-0.56%)
Oct 28, 2005 10.50 10.95 10.30 10.81 469,642 +0.30(+2.85%)
Oct 27, 2005 10.34 10.66 10.34 10.51 424,323 +0.10(+0.96%)
Oct 26, 2005 10.33 10.56 10.15 10.41 402,094 +0.05(+0.48%)
Oct 25, 2005 10.32 10.47 10.00 10.36 429,079 +0.02(+0.19%)
Oct 24, 2005 10.09 10.36 10.03 10.34 385,884 +0.28(+2.78%)
Oct 21, 2005 10.38 10.49 9.950 10.06 1,103,041 -0.39(-3.73%)
Oct 20, 2005 9.300 10.52 9.250 10.45 1,788,191 -0.14(-1.32%)
Oct 19, 2005 10.61 10.63 9.950 10.59 1,339,332 -0.10(-0.94%)
Oct 18, 2005 10.99 10.99 10.57 10.69 428,436 -0.30(-2.73%)
Oct 17, 2005 11.00 11.05 10.61 10.99 359,695 +0.05(+0.46%)
Oct 14, 2005 10.91 11.07 10.71 10.94 524,570 +0.06(+0.55%)
Oct 13, 2005 10.70 10.95 10.59 10.88 730,252 +0.23(+2.16%)
Oct 12, 2005 10.70 10.73 10.49 10.65 674,175 -0.11(-1.02%)
Oct 11, 2005 10.75 11.00 10.67 10.76 1,147,454 +0.14(+1.32%)
Oct 10, 2005 10.96 10.99 10.53 10.62 729,449 +0.12(+1.14%)
Oct 07, 2005 10.04 10.60 10.03 10.50 531,429 +0.49(+4.90%)
Oct 06, 2005 10.34 10.42 10.01 10.01 1,150,935 -0.35(-3.38%)
Oct 05, 2005 10.87 10.93 10.36 10.36 219,895 -0.60(-5.47%)
Oct 04, 2005 10.85 11.09 10.83 10.96 385,484 +0.13(+1.20%)
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.