Advanced Energy (NQ: AEIS )

110.48 USD +0.81 (+0.74%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 23.98 25.00 23.64 24.50 831,679 +0.29(+1.20%)
Apr 27, 2007 24.90 25.00 24.13 24.21 771,311 -0.82(-3.28%)
Apr 26, 2007 23.17 25.97 22.12 25.03 2,250,091 +3.53(+16.42%)
Apr 25, 2007 22.86 23.26 21.28 21.50 1,590,352 -1.36(-5.95%)
Apr 24, 2007 23.77 23.92 22.75 22.86 735,286 -0.68(-2.89%)
Apr 23, 2007 23.30 23.68 23.03 23.54 344,931 +0.29(+1.25%)
Apr 20, 2007 23.31 23.48 22.85 23.25 296,398 +0.28(+1.22%)
Apr 19, 2007 23.04 23.53 22.35 22.97 506,421 -0.35(-1.50%)
Apr 18, 2007 23.42 23.72 23.16 23.32 349,510 +0.05(+0.21%)
Apr 17, 2007 23.73 23.76 23.15 23.27 508,670 -0.39(-1.65%)
Apr 16, 2007 23.65 23.81 23.25 23.66 578,075 +0.14(+0.60%)
Apr 13, 2007 23.38 23.60 22.68 23.52 829,563 +0.25(+1.07%)
Apr 12, 2007 22.22 23.39 22.11 23.27 731,937 +1.11(+5.01%)
Apr 11, 2007 22.72 22.80 21.94 22.16 525,351 -0.49(-2.16%)
Apr 10, 2007 22.45 22.68 22.43 22.65 303,941 +0.09(+0.40%)
Apr 09, 2007 22.46 22.72 22.21 22.56 496,105 +0.27(+1.21%)
Apr 05, 2007 21.73 22.29 21.71 22.29 246,810 +0.52(+2.39%)
Apr 04, 2007 21.99 21.99 21.46 21.77 436,575 -0.11(-0.50%)
Apr 03, 2007 21.47 22.22 21.40 21.88 474,824 +0.58(+2.72%)
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.