Advanced Energy (NQ: AEIS )

85.87 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 16.00 17.64 15.89 17.61 1,404,904 +1.31(+8.04%)
Jul 29, 2010 16.99 17.21 16.08 16.30 581,622 -0.59(-3.50%)
Jul 28, 2010 17.28 17.52 16.55 16.89 661,878 -0.53(-3.04%)
Jul 27, 2010 17.59 17.90 17.20 17.42 475,518 -0.15(-0.85%)
Jul 26, 2010 17.15 17.60 17.05 17.57 1,024,918 +0.38(+2.21%)
Jul 23, 2010 16.93 17.35 16.90 17.19 1,210,320 +0.19(+1.12%)
Jul 22, 2010 15.00 17.10 15.00 17.00 2,540,985 +3.19(+23.10%)
Jul 21, 2010 13.96 14.04 13.58 13.81 306,809 -0.04(-0.29%)
Jul 20, 2010 13.89 13.93 13.38 13.85 475,090 -0.32(-2.26%)
Jul 19, 2010 13.65 14.21 13.65 14.17 445,865 +0.58(+4.27%)
Jul 16, 2010 13.59 13.85 13.41 13.59 313,372 -0.13(-0.95%)
Jul 15, 2010 13.65 13.83 13.45 13.72 402,237 +0.14(+1.03%)
Jul 14, 2010 14.10 14.50 13.54 13.58 558,028 -0.58(-4.10%)
Jul 13, 2010 13.63 14.25 13.55 14.16 335,652 +0.78(+5.83%)
Jul 12, 2010 13.56 13.77 13.14 13.38 286,004 -0.27(-1.98%)
Jul 09, 2010 13.15 13.67 12.93 13.65 375,521 +0.51(+3.88%)
Jul 08, 2010 13.09 13.43 12.86 13.14 433,632 +0.18(+1.39%)
Jul 07, 2010 12.18 12.97 11.95 12.96 393,463 +0.78(+6.40%)
Jul 06, 2010 12.21 12.63 12.04 12.18 535,879 +0.18(+1.50%)
Jul 02, 2010 12.10 12.10 11.80 12.00 393,741 +0.01(+0.08%)
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.