Advanced Energy (NQ: AEIS )

85.28 USD -0.54 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 50.86 51.93 50.42 51.64 222,900 +1.35(+2.68%)
Aug 29, 2019 49.26 50.40 49.26 50.29 128,979 +2.04(+4.23%)
Aug 28, 2019 47.27 48.47 46.79 48.25 177,871 +0.83(+1.75%)
Aug 27, 2019 48.11 48.73 47.32 47.42 336,048 -0.41(-0.86%)
Aug 26, 2019 48.41 48.72 47.66 47.83 116,583 +0.02(+0.04%)
Aug 23, 2019 49.47 49.77 47.62 47.81 138,300 -2.09(-4.19%)
Aug 22, 2019 50.30 50.55 49.50 49.90 110,349 -0.18(-0.36%)
Aug 21, 2019 49.56 50.12 49.13 50.08 247,239 +1.32(+2.71%)
Aug 20, 2019 49.43 49.96 48.61 48.76 186,268 -0.74(-1.49%)
Aug 19, 2019 49.29 49.70 48.70 49.50 238,243 +1.39(+2.89%)
Aug 16, 2019 47.76 48.62 47.36 48.11 196,300 +0.67(+1.41%)
Aug 15, 2019 47.70 48.06 47.05 47.44 202,601 +0.02(+0.04%)
Aug 14, 2019 47.25 47.90 46.81 47.42 375,745 -1.35(-2.77%)
Aug 13, 2019 48.05 50.00 47.90 48.77 191,737 +0.47(+0.97%)
Aug 12, 2019 48.23 48.74 47.65 48.30 156,526 -0.19(-0.39%)
Aug 09, 2019 49.76 50.00 47.97 48.49 277,400 -1.81(-3.60%)
Aug 08, 2019 48.58 50.49 48.58 50.30 337,689 +1.92(+3.97%)
Aug 07, 2019 48.11 48.43 46.57 48.38 502,400 -0.61(-1.25%)
Aug 06, 2019 53.99 54.00 48.59 48.99 696,667 -2.31(-4.50%)
Aug 05, 2019 52.97 53.59 51.05 51.30 507,510 -2.95(-5.44%)
Aug 02, 2019 56.08 56.59 53.87 54.25 328,000 -2.20(-3.90%)
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.