Advanced Energy (NQ: AEIS )

84.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.63 14.82 14.41 14.41 454,958 -0.22(-1.50%)
May 23, 2011 14.42 14.67 14.30 14.63 405,577 +0.03(+0.21%)
May 20, 2011 14.58 14.83 14.58 14.60 326,661 -0.05(-0.38%)
May 19, 2011 14.95 15.05 14.59 14.65 419,043 -0.27(-1.78%)
May 18, 2011 14.40 14.97 14.40 14.92 445,899 +0.58(+4.04%)
May 17, 2011 14.21 14.40 14.10 14.34 489,967 -0.03(-0.21%)
May 16, 2011 14.48 14.54 14.08 14.37 443,797 -0.23(-1.54%)
May 13, 2011 14.99 15.04 14.54 14.60 365,099 -0.35(-2.37%)
May 12, 2011 14.72 15.14 14.61 14.95 595,955 +0.14(+0.95%)
May 11, 2011 15.36 15.43 14.75 14.81 462,100 -0.58(-3.77%)
May 10, 2011 15.11 15.50 15.00 15.39 503,089 +0.42(+2.81%)
May 09, 2011 14.75 15.26 14.52 14.97 464,109 +0.21(+1.42%)
May 06, 2011 14.99 15.09 14.69 14.76 334,018 -0.02(-0.14%)
May 05, 2011 14.54 14.92 14.41 14.78 944,991 +0.16(+1.09%)
May 04, 2011 14.91 15.17 14.59 14.62 847,187 -0.23(-1.55%)
May 03, 2011 15.16 15.56 14.73 14.85 3,024,215 +1.34(+9.92%)
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.