Advanced Energy (NQ: AEIS )

104.55 USD +1.70 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 65.49 68.36 65.36 67.79 314,092 +2.42(+3.70%)
Jun 29, 2020 63.57 65.77 62.63 65.37 274,966 +2.56(+4.08%)
Jun 26, 2020 65.80 66.15 62.58 62.81 317,700 -3.33(-5.03%)
Jun 25, 2020 64.42 66.21 62.92 66.14 266,800 +1.12(+1.72%)
Jun 24, 2020 66.10 66.57 64.64 65.02 254,040 -1.77(-2.65%)
Jun 23, 2020 67.97 68.02 66.30 66.79 149,765 -0.15(-0.22%)
Jun 22, 2020 66.15 67.27 65.00 66.94 208,340 +0.38(+0.57%)
Jun 19, 2020 67.68 68.63 66.32 66.56 520,800 -0.15(-0.22%)
Jun 18, 2020 65.99 67.51 65.99 66.71 223,199 +0.36(+0.54%)
Jun 17, 2020 68.19 68.26 66.33 66.35 239,868 -1.07(-1.59%)
Jun 16, 2020 67.58 68.68 65.94 67.42 201,448 +2.42(+3.72%)
Jun 15, 2020 62.24 65.29 61.58 65.00 288,496 +0.53(+0.82%)
Jun 12, 2020 64.64 65.78 63.01 64.47 254,000 +2.43(+3.92%)
Jun 11, 2020 65.76 67.74 61.25 62.04 287,459 -6.45(-9.42%)
Jun 10, 2020 70.26 70.26 67.91 68.49 306,218 -1.47(-2.10%)
Jun 09, 2020 69.57 71.12 69.21 69.96 233,455 -0.74(-1.05%)
Jun 08, 2020 73.33 74.00 70.50 70.70 365,361 -2.30(-3.15%)
Jun 05, 2020 73.59 75.42 72.78 73.00 330,000 +1.98(+2.79%)
Jun 04, 2020 69.49 71.13 69.02 71.02 310,273 +0.66(+0.94%)
Jun 03, 2020 68.20 71.11 67.75 70.36 319,084 +3.27(+4.87%)
Jun 02, 2020 66.50 67.63 65.95 67.09 182,259 +0.69(+1.05%)
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.