Advanced Energy (NQ: AEIS )

90.63 USD -0.05 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 27.99 28.47 27.30 27.44 390,828 -0.52(-1.86%)
Feb 27, 2014 28.36 28.62 27.51 27.96 390,865 -0.42(-1.48%)
Feb 26, 2014 27.86 29.00 27.67 28.38 312,163 +0.46(+1.65%)
Feb 25, 2014 28.56 28.77 27.77 27.92 282,873 -0.63(-2.21%)
Feb 24, 2014 28.90 28.92 28.46 28.55 265,466 +0.03(+0.11%)
Feb 21, 2014 29.07 29.15 28.26 28.52 515,973 -0.36(-1.25%)
Feb 20, 2014 27.45 29.00 27.24 28.88 534,180 +1.37(+4.98%)
Feb 19, 2014 27.58 28.24 27.20 27.51 448,006 -0.29(-1.04%)
Feb 18, 2014 27.01 27.90 26.97 27.80 385,333 +0.59(+2.17%)
Feb 14, 2014 27.42 27.21 27.21 27.21 322,800 -0.39(-1.41%)
Feb 13, 2014 26.57 27.64 26.51 27.60 352,622 +0.77(+2.87%)
Feb 12, 2014 26.91 28.05 26.58 26.83 883,192 -0.08(-0.30%)
Feb 11, 2014 26.86 27.23 26.74 26.91 486,648 +0.06(+0.22%)
Feb 10, 2014 26.80 27.02 26.33 26.85 588,936 -0.04(-0.15%)
Feb 07, 2014 26.86 27.60 26.60 26.89 518,721 +0.13(+0.49%)
Feb 06, 2014 27.47 27.47 26.45 26.76 710,125 -0.72(-2.62%)
Feb 05, 2014 26.57 27.64 26.31 27.48 788,624 +0.80(+3.00%)
Feb 04, 2014 27.20 28.46 26.17 26.68 1,640,235 +0.12(+0.45%)
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.