Advanced Energy (NQ: AEIS )

87.00 USD +1.52 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 68.21 69.36 66.71 67.47 205,800 -1.55(-2.25%)
Oct 29, 2020 67.11 69.69 66.23 69.02 247,750 +1.76(+2.62%)
Oct 28, 2020 68.29 68.48 66.65 67.26 238,536 -2.24(-3.22%)
Oct 27, 2020 69.71 70.11 68.95 69.50 179,854 -0.65(-0.93%)
Oct 26, 2020 71.51 71.82 68.57 70.15 215,314 -2.34(-3.23%)
Oct 23, 2020 73.28 73.71 72.28 72.49 122,700 -0.83(-1.13%)
Oct 22, 2020 72.64 73.83 72.07 73.32 229,394 +0.50(+0.69%)
Oct 21, 2020 73.01 73.93 72.28 72.82 215,130 +0.22(+0.30%)
Oct 20, 2020 73.95 74.19 72.33 72.60 184,346 -0.58(-0.79%)
Oct 19, 2020 73.69 74.69 72.87 73.18 158,179 -0.08(-0.11%)
Oct 16, 2020 72.87 74.90 72.22 73.26 372,400 +0.27(+0.37%)
Oct 15, 2020 70.87 73.13 68.53 72.99 157,706 +0.87(+1.21%)
Oct 14, 2020 72.54 73.11 71.29 72.12 170,223 -0.04(-0.06%)
Oct 13, 2020 71.77 72.54 71.28 72.16 240,271 +0.43(+0.60%)
Oct 12, 2020 71.23 71.77 70.11 71.73 236,533 +1.33(+1.89%)
Oct 09, 2020 69.15 70.51 68.47 70.40 218,700 +2.40(+3.53%)
Oct 08, 2020 67.79 68.78 67.38 68.00 169,049 +0.93(+1.39%)
Oct 07, 2020 66.73 67.79 66.09 67.07 380,644 +1.31(+1.99%)
Oct 06, 2020 66.62 68.10 64.72 65.76 537,936 +1.07(+1.65%)
Oct 05, 2020 62.39 64.74 62.39 64.69 211,939 +2.97(+4.81%)
Oct 02, 2020 62.40 62.99 61.68 61.72 237,900 -2.34(-3.65%)
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.