Advanced Energy (NQ: AEIS )

88.87 USD +2.41 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 59.29 59.61 57.84 58.40 318,457 -0.88(-1.48%)
Jul 30, 2019 58.38 59.80 57.74 59.28 253,129 +0.25(+0.42%)
Jul 29, 2019 59.07 59.26 58.56 59.03 157,586 -0.53(-0.89%)
Jul 26, 2019 59.29 59.87 58.91 59.56 128,300 +0.62(+1.05%)
Jul 25, 2019 60.19 60.54 58.89 58.94 201,654 -1.61(-2.66%)
Jul 24, 2019 57.99 60.76 57.98 60.55 289,453 +2.36(+4.06%)
Jul 23, 2019 57.30 58.20 55.87 58.19 210,864 +1.31(+2.30%)
Jul 22, 2019 55.75 57.09 55.46 56.88 166,917 +1.32(+2.38%)
Jul 19, 2019 56.02 56.85 55.42 55.56 203,700 -0.19(-0.34%)
Jul 18, 2019 53.95 56.44 53.95 55.75 343,910 +1.68(+3.11%)
Jul 17, 2019 53.50 54.45 53.07 54.07 225,309 +0.99(+1.87%)
Jul 16, 2019 53.50 53.89 52.81 53.08 193,414 -0.77(-1.43%)
Jul 15, 2019 53.63 54.12 53.23 53.85 186,483 +0.36(+0.67%)
Jul 12, 2019 52.45 53.80 52.27 53.49 193,900 +1.44(+2.77%)
Jul 11, 2019 53.13 53.67 51.83 52.05 239,945 -1.09(-2.05%)
Jul 10, 2019 52.35 53.71 52.35 53.14 214,139 +1.04(+2.00%)
Jul 09, 2019 51.33 52.16 51.11 52.10 450,058 +0.31(+0.60%)
Jul 08, 2019 53.50 53.80 51.28 51.79 584,212 -3.50(-6.33%)
Jul 05, 2019 54.89 55.29 54.22 55.29 167,600 -0.06(-0.11%)
Jul 03, 2019 56.31 56.31 55.08 55.35 240,300 -0.72(-1.28%)
Jul 02, 2019 57.09 57.30 55.55 56.07 581,638 -1.27(-2.21%)
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.