Advanced Energy (NQ: AEIS )

86.10 USD -0.35 (-0.40%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 32.89 33.17 31.98 32.35 216,842 -0.50(-1.52%)
Apr 28, 2016 33.90 33.94 32.76 32.85 204,230 -1.31(-3.83%)
Apr 27, 2016 33.54 34.25 33.43 34.16 252,262 +0.50(+1.49%)
Apr 26, 2016 33.35 33.90 33.35 33.66 248,766 +0.51(+1.54%)
Apr 25, 2016 33.30 33.38 32.98 33.15 242,986 -0.13(-0.39%)
Apr 22, 2016 32.85 33.37 32.84 33.28 376,483 +0.43(+1.31%)
Apr 21, 2016 32.40 33.10 32.22 32.85 619,703 +0.35(+1.08%)
Apr 20, 2016 33.83 34.20 32.41 32.50 630,959 -2.02(-5.85%)
Apr 19, 2016 34.45 34.84 34.27 34.52 255,137 -0.40(-1.15%)
Apr 18, 2016 34.33 35.06 34.25 34.92 245,688 -0.34(-0.96%)
Apr 15, 2016 35.05 35.76 34.60 35.26 261,088 +0.06(+0.17%)
Apr 14, 2016 35.12 35.39 34.89 35.20 284,739 -0.09(-0.26%)
Apr 13, 2016 35.00 35.39 34.55 35.29 266,064 +0.32(+0.92%)
Apr 12, 2016 35.25 35.25 34.69 34.97 389,289 -0.20(-0.57%)
Apr 11, 2016 34.68 35.19 34.68 35.17 424,809 +0.68(+1.97%)
Apr 08, 2016 34.57 35.04 34.33 34.49 283,449 +0.14(+0.41%)
Apr 07, 2016 34.51 34.70 33.98 34.35 348,137 -0.29(-0.84%)
Apr 06, 2016 34.69 35.03 33.90 34.64 405,636 -0.11(-0.32%)
Apr 05, 2016 34.38 35.09 34.27 34.75 321,052 +0.03(+0.09%)
Apr 04, 2016 35.25 35.25 34.68 34.72 325,996 -0.29(-0.83%)
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.