Advanced Energy (NQ: AEIS )

87.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.53 14.81 14.27 14.51 414,137 +0.21(+1.47%)
Nov 29, 2007 14.86 14.99 14.22 14.30 386,104 -0.62(-4.16%)
Nov 28, 2007 14.01 14.97 13.94 14.92 433,455 +1.19(+8.67%)
Nov 27, 2007 13.98 14.08 13.50 13.73 622,456 -0.28(-2.00%)
Nov 26, 2007 14.63 14.86 13.87 14.01 521,023 -0.65(-4.43%)
Nov 23, 2007 14.37 14.83 14.19 14.66 126,448 +0.46(+3.24%)
Nov 21, 2007 14.39 14.64 14.15 14.20 428,744 -0.30(-2.07%)
Nov 20, 2007 14.34 14.70 14.10 14.50 480,001 +0.17(+1.19%)
Nov 19, 2007 14.68 14.68 14.15 14.33 393,148 -0.45(-3.04%)
Nov 16, 2007 14.77 14.93 14.37 14.78 628,608 +0.05(+0.34%)
Nov 15, 2007 15.87 15.87 14.55 14.73 1,101,422 -1.25(-7.82%)
Nov 14, 2007 15.86 16.30 15.69 15.98 754,845 +0.24(+1.52%)
Nov 13, 2007 15.96 16.13 15.32 15.74 975,722 -0.04(-0.25%)
Nov 12, 2007 15.70 16.16 15.46 15.78 769,090 +0.13(+0.83%)
Nov 09, 2007 15.29 15.82 15.17 15.65 586,625 +0.20(+1.29%)
Nov 08, 2007 15.40 15.75 14.96 15.45 628,745 +0.15(+0.98%)
Nov 07, 2007 16.32 16.36 15.27 15.30 603,725 -1.28(-7.72%)
Nov 06, 2007 16.74 16.74 16.15 16.58 856,135 -0.09(-0.54%)
Nov 05, 2007 16.17 16.73 15.59 16.67 1,056,083 +0.26(+1.58%)
Nov 02, 2007 15.58 16.65 15.39 16.41 931,428 +0.88(+5.67%)
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.