Advanced Energy (NQ: AEIS )

100.36 USD -0.99 (-0.98%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 72.39 73.27 72.01 72.55 555,542 +0.38(+0.53%)
Jul 28, 2017 72.92 73.86 71.85 72.17 392,788 -1.14(-1.56%)
Jul 27, 2017 75.74 75.79 72.45 73.31 473,264 -2.05(-2.72%)
Jul 26, 2017 74.83 76.16 74.72 75.36 342,577 +0.79(+1.06%)
Jul 25, 2017 75.11 75.11 73.60 74.57 322,849 -0.44(-0.59%)
Jul 24, 2017 74.65 75.59 74.52 75.01 373,690 +0.00(+0.00%)
Jul 21, 2017 75.83 75.83 74.04 75.01 348,718 -0.76(-1.00%)
Jul 20, 2017 76.38 75.10 75.77 487,859 -0.34(-0.45%)
Jul 19, 2017 73.80 76.12 73.75 76.11 616,918 +2.80(+3.82%)
Jul 18, 2017 71.85 73.39 71.06 73.31 467,031 +1.29(+1.79%)
Jul 17, 2017 71.77 72.25 71.00 72.02 308,519 +0.43(+0.60%)
Jul 14, 2017 71.01 71.65 70.01 71.59 357,290 +0.95(+1.34%)
Jul 13, 2017 70.94 71.16 69.98 70.64 314,115 -0.20(-0.28%)
Jul 12, 2017 69.99 71.67 69.80 70.84 551,644 +1.77(+2.56%)
Jul 11, 2017 68.29 70.09 68.14 69.07 573,550 +0.71(+1.04%)
Jul 10, 2017 66.67 68.78 66.57 68.36 617,941 +1.39(+2.08%)
Jul 07, 2017 66.31 67.35 65.68 66.97 436,057 +1.63(+2.49%)
Jul 06, 2017 64.95 66.32 64.11 65.34 500,564 -0.46(-0.70%)
Jul 05, 2017 63.66 66.35 63.66 65.80 604,063 +1.27(+1.97%)
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.