Advanced Energy (NQ: AEIS )

85.11 USD -1.00 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 14.68 14.79 13.85 14.09 571,845 -0.60(-4.08%)
Aug 30, 2010 15.25 15.68 14.57 14.69 455,364 -0.65(-4.24%)
Aug 27, 2010 15.01 15.37 14.63 15.34 373,705 +0.58(+3.93%)
Aug 26, 2010 15.42 15.59 14.73 14.76 360,728 -0.54(-3.53%)
Aug 25, 2010 14.90 15.34 14.38 15.30 559,764 +0.24(+1.59%)
Aug 24, 2010 15.11 15.34 14.84 15.06 497,522 -0.35(-2.27%)
Aug 23, 2010 15.71 15.97 15.29 15.41 282,019 -0.16(-1.03%)
Aug 20, 2010 15.88 16.13 15.53 15.57 289,953 -0.34(-2.14%)
Aug 19, 2010 16.44 16.64 15.89 15.91 447,792 -0.66(-3.98%)
Aug 18, 2010 16.17 16.70 16.02 16.57 377,744 +0.29(+1.78%)
Aug 17, 2010 16.01 16.70 16.01 16.28 276,952 +0.41(+2.58%)
Aug 16, 2010 15.24 16.05 15.07 15.87 318,421 +0.48(+3.12%)
Aug 13, 2010 15.49 15.75 15.36 15.39 414,320 -0.09(-0.58%)
Aug 12, 2010 15.53 15.53 14.92 15.48 946,966 -0.48(-3.01%)
Aug 11, 2010 16.74 16.80 15.75 15.96 549,955 -1.23(-7.16%)
Aug 10, 2010 17.45 17.53 16.90 17.19 256,223 -0.56(-3.15%)
Aug 09, 2010 17.28 17.78 16.88 17.75 487,990 +0.56(+3.26%)
Aug 06, 2010 17.47 17.67 16.84 17.19 466,240 -0.67(-3.75%)
Aug 05, 2010 18.04 18.04 17.54 17.86 221,406 -0.30(-1.65%)
Aug 04, 2010 17.84 18.23 17.56 18.16 382,215 +0.38(+2.14%)
Aug 03, 2010 17.75 18.21 17.66 17.78 587,554 -0.06(-0.34%)
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.