Advanced Energy (NQ: AEIS )

89.31 USD +4.55 (+5.37%)
Streaming Delayed Price Updated: 11:42 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.49 19.84 19.37 19.78 468,864 +0.81(+4.27%)
Oct 30, 2014 18.89 19.03 18.49 18.97 315,801 -0.05(-0.26%)
Oct 29, 2014 18.98 19.08 18.70 19.02 244,947 +0.05(+0.26%)
Oct 28, 2014 18.05 19.00 18.05 18.97 352,037 +1.08(+6.04%)
Oct 27, 2014 17.75 17.94 17.83 17.89 209,132 +0.06(+0.34%)
Oct 24, 2014 17.83 18.10 17.74 17.83 302,079 -0.05(-0.28%)
Oct 23, 2014 17.39 17.96 17.21 17.88 330,363 +0.74(+4.32%)
Oct 22, 2014 17.48 17.66 17.08 17.14 454,507 -0.30(-1.72%)
Oct 21, 2014 17.27 17.44 16.91 17.44 482,424 +0.34(+1.99%)
Oct 20, 2014 16.64 17.12 16.54 17.10 562,306 +0.38(+2.27%)
Oct 17, 2014 17.38 17.40 16.57 16.72 419,858 -0.36(-2.11%)
Oct 16, 2014 16.73 17.23 16.64 17.08 434,735 +0.07(+0.41%)
Oct 15, 2014 16.57 17.12 16.37 17.01 549,185 +0.12(+0.71%)
Oct 14, 2014 17.21 17.60 16.88 16.89 570,269 -0.16(-0.94%)
Oct 13, 2014 17.33 17.86 16.94 17.05 439,773 -0.26(-1.50%)
Oct 10, 2014 18.16 18.27 17.26 17.31 718,529 -0.95(-5.18%)
Oct 09, 2014 19.17 19.17 18.21 18.25 588,912 -1.00(-5.17%)
Oct 08, 2014 18.95 19.28 18.43 19.25 771,840 +0.25(+1.32%)
Oct 07, 2014 18.91 19.20 18.75 19.00 670,844 -0.05(-0.26%)
Oct 06, 2014 19.03 19.23 18.89 19.05 425,039 +0.05(+0.26%)
Oct 03, 2014 19.28 19.40 18.96 19.00 343,427 -0.05(-0.26%)
Oct 02, 2014 18.81 19.25 18.62 19.05 338,556 +0.28(+1.49%)
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.