MENU

Advanced Energy (NQ: AEIS )

89.51 -1.09 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.72 10.80 10.56 10.66 461,999 -0.06(-0.55%)
Oct 28, 2005 10.41 10.85 10.21 10.71 473,826 +0.30(+2.85%)
Oct 27, 2005 10.25 10.57 10.25 10.42 428,104 +0.10(+0.96%)
Oct 26, 2005 10.24 10.47 10.06 10.32 405,676 +0.05(+0.48%)
Oct 25, 2005 10.23 10.38 9.912 10.27 432,902 +0.02(+0.19%)
Oct 24, 2005 10.00 10.27 9.941 10.25 389,322 +0.28(+2.78%)
Oct 21, 2005 10.29 10.40 9.862 9.971 1,112,869 -0.39(-3.73%)
Oct 20, 2005 9.218 10.43 9.168 10.36 1,804,125 -0.14(-1.32%)
Oct 19, 2005 10.52 10.54 9.862 10.50 1,351,266 -0.10(-0.94%)
Oct 18, 2005 10.89 10.89 10.48 10.60 432,253 -0.30(-2.73%)
Oct 17, 2005 10.90 10.95 10.52 10.89 362,900 +0.05(+0.46%)
Oct 14, 2005 10.81 10.97 10.62 10.84 529,244 +0.06(+0.55%)
Oct 13, 2005 10.61 10.85 10.50 10.78 736,759 +0.23(+2.16%)
Oct 12, 2005 10.61 10.64 10.40 10.56 680,182 -0.11(-1.02%)
Oct 11, 2005 10.66 10.90 10.58 10.66 1,157,678 +0.14(+1.32%)
Oct 10, 2005 10.86 10.89 10.44 10.53 735,948 +0.12(+1.14%)
Oct 07, 2005 9.951 10.51 9.941 10.41 536,164 +0.49(+4.90%)
Oct 06, 2005 10.25 10.33 9.922 9.922 1,161,190 -0.35(-3.38%)
Oct 05, 2005 10.77 10.83 10.27 10.27 221,854 -0.59(-5.47%)
Oct 04, 2005 10.75 10.99 10.73 10.86 388,918 +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.
TOP
Email a Story