MENU

Advanced Energy (NQ: AEIS )

92.67 -0.46 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 60.41 60.86 58.64 59.02 505,598 -1.38(-2.28%)
Apr 27, 2018 61.66 61.87 59.38 60.40 387,906 -1.15(-1.87%)
Apr 26, 2018 60.31 61.94 60.17 61.55 280,051 +1.88(+3.16%)
Apr 25, 2018 59.56 60.11 58.06 59.67 346,460 +0.31(+0.52%)
Apr 24, 2018 61.79 62.09 58.93 59.36 618,284 -1.81(-2.97%)
Apr 23, 2018 60.84 61.91 60.54 61.17 438,778 +0.71(+1.18%)
Apr 20, 2018 61.10 61.77 60.27 60.46 706,607 -0.92(-1.50%)
Apr 19, 2018 64.74 64.74 61.29 61.38 580,123 -3.98(-6.10%)
Apr 18, 2018 67.50 67.50 65.25 65.37 609,809 -2.45(-3.61%)
Apr 17, 2018 67.40 68.33 66.72 67.82 350,198 +1.16(+1.74%)
Apr 16, 2018 66.49 66.80 65.58 66.66 476,225 +0.84(+1.28%)
Apr 13, 2018 65.61 66.54 65.16 65.81 596,146 +0.97(+1.50%)
Apr 12, 2018 64.50 65.34 64.27 64.84 430,748 +0.70(+1.10%)
Apr 11, 2018 62.73 64.72 62.31 64.14 402,037 +0.91(+1.44%)
Apr 10, 2018 61.91 63.62 61.41 63.23 591,890 +2.29(+3.76%)
Apr 09, 2018 61.64 63.21 60.88 60.94 223,066 +0.15(+0.24%)
Apr 06, 2018 61.41 62.37 60.37 60.79 291,128 -1.59(-2.54%)
Apr 05, 2018 63.07 63.49 62.13 62.37 450,102 -0.04(-0.06%)
Apr 04, 2018 60.12 62.66 59.74 62.41 443,137 +0.70(+1.14%)
Apr 03, 2018 60.57 62.03 60.57 61.71 577,542 +1.70(+2.84%)
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