MENU

Advanced Energy (NQ: AEIS )

72.63 -0.71 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 34.05 36.10 33.96 34.80 452,800 +0.61(+1.78%)
Apr 29, 2002 33.70 35.05 33.30 34.19 264,600 +0.44(+1.30%)
Apr 26, 2002 35.81 36.82 33.23 33.75 644,200 -2.08(-5.80%)
Apr 25, 2002 35.05 36.40 34.25 35.83 175,000 +0.78(+2.22%)
Apr 24, 2002 35.88 37.00 34.90 35.05 314,200 -0.43(-1.21%)
Apr 23, 2002 35.70 36.75 35.30 35.48 307,800 -0.13(-0.37%)
Apr 22, 2002 36.53 36.60 34.95 35.61 238,000 -1.10(-3.00%)
Apr 19, 2002 37.10 37.48 36.61 36.71 228,300 -0.29(-0.78%)
Apr 18, 2002 38.10 38.54 36.35 37.00 705,700 -0.80(-2.12%)
Apr 17, 2002 38.00 39.56 37.50 37.80 640,000 -0.75(-1.95%)
Apr 16, 2002 34.75 38.74 34.71 38.55 1,072,600 +4.08(+11.84%)
Apr 15, 2002 33.95 35.00 33.95 34.47 1,007,400 +0.62(+1.83%)
Apr 12, 2002 32.65 34.29 32.35 33.85 292,100 +1.29(+3.96%)
Apr 11, 2002 33.22 33.40 32.50 32.56 117,200 -0.65(-1.95%)
Apr 10, 2002 32.84 33.65 32.34 33.21 195,800 +0.39(+1.19%)
Apr 09, 2002 33.91 34.46 32.25 32.82 254,000 -1.10(-3.24%)
Apr 08, 2002 33.65 34.08 33.13 33.92 351,100 -0.19(-0.56%)
Apr 05, 2002 34.79 35.15 33.85 34.11 218,400 -0.64(-1.84%)
Apr 04, 2002 34.23 35.25 33.97 34.75 176,700 +0.58(+1.70%)
Apr 03, 2002 35.03 35.72 33.57 34.17 158,900 -0.99(-2.82%)
Apr 02, 2002 35.96 35.96 35.05 35.16 233,400 -0.64(-1.79%)
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