Advanced Energy (NQ: AEIS )

104.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 77.61 77.65 76.12 76.93 281,231 -0.22(-0.29%)
May 30, 2017 77.47 77.69 76.40 77.15 339,615 -0.31(-0.40%)
May 26, 2017 76.44 77.53 76.00 77.46 341,816 +0.67(+0.87%)
May 25, 2017 78.04 78.18 76.44 76.79 358,976 -0.94(-1.21%)
May 24, 2017 77.49 77.88 76.71 77.73 265,981 +0.61(+0.79%)
May 23, 2017 77.82 77.82 75.78 77.12 328,383 -0.48(-0.62%)
May 22, 2017 76.46 77.82 76.18 77.60 293,119 +1.42(+1.86%)
May 19, 2017 76.74 77.39 76.07 76.18 375,863 -0.01(-0.01%)
May 18, 2017 74.41 76.75 73.31 76.19 493,279 +1.51(+2.02%)
May 17, 2017 77.98 78.14 74.66 74.68 644,773 -4.52(-5.71%)
May 16, 2017 79.00 79.49 78.06 79.20 381,868 +0.60(+0.76%)
May 15, 2017 77.70 79.23 77.63 78.60 328,784 +1.01(+1.30%)
May 12, 2017 78.40 78.54 77.32 77.59 346,070 -1.06(-1.35%)
May 11, 2017 78.18 78.92 77.42 78.65 346,796 +0.40(+0.51%)
May 10, 2017 76.21 78.32 75.79 78.25 659,315 +2.57(+3.40%)
May 09, 2017 74.75 76.56 74.74 75.68 396,067 +0.95(+1.27%)
May 08, 2017 74.49 75.58 74.39 74.73 412,022 +0.18(+0.24%)
May 05, 2017 74.44 74.65 73.03 74.55 233,889 +0.26(+0.35%)
May 04, 2017 73.46 74.34 72.75 74.29 470,874 +0.98(+1.34%)
May 03, 2017 74.04 74.44 72.60 73.31 565,162 -0.72(-0.97%)
May 02, 2017 70.90 74.34 68.17 74.03 1,065,145 -0.03(-0.04%)
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.