Advanced Energy (NQ: AEIS )

85.87 USD +0.76 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.53 12.55 12.10 12.36 327,480 -0.17(-1.36%)
May 27, 2010 12.23 12.54 12.08 12.53 484,378 +0.64(+5.38%)
May 26, 2010 11.56 12.30 11.53 11.89 774,088 +0.39(+3.39%)
May 25, 2010 11.35 11.57 10.93 11.50 593,770 -0.44(-3.69%)
May 24, 2010 12.12 12.48 11.90 11.94 533,494 -0.23(-1.89%)
May 21, 2010 11.30 12.41 11.18 12.17 911,249 +0.59(+5.09%)
May 20, 2010 11.40 11.89 11.29 11.58 595,881 -0.46(-3.82%)
May 19, 2010 12.51 12.74 11.77 12.04 654,026 -0.49(-3.91%)
May 18, 2010 12.88 13.34 12.44 12.53 530,237 -0.13(-1.03%)
May 17, 2010 13.00 13.24 12.41 12.66 644,619 -0.25(-1.94%)
May 14, 2010 13.36 13.36 12.51 12.91 465,761 -0.57(-4.23%)
May 13, 2010 13.14 13.61 13.09 13.48 1,014,939 +0.33(+2.51%)
May 12, 2010 13.04 13.27 12.86 13.15 846,676 +0.13(+1.00%)
May 11, 2010 12.88 13.32 12.34 13.02 972,528 +0.32(+2.52%)
May 10, 2010 12.79 13.16 12.60 12.70 862,370 +0.67(+5.57%)
May 07, 2010 12.97 13.00 11.92 12.03 894,209 -0.90(-6.96%)
May 06, 2010 13.67 13.81 11.13 12.93 1,418,369 -0.79(-5.76%)
May 05, 2010 14.03 14.24 13.61 13.72 523,666 -0.51(-3.58%)
May 04, 2010 15.04 15.21 14.06 14.23 665,979 -1.07(-6.99%)
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.