Advanced Energy (NQ: AEIS )

86.79 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 73.43 73.87 73.01 73.54 245,093 +0.48(+0.66%)
Aug 30, 2017 71.87 73.29 71.79 73.06 163,821 +1.19(+1.66%)
Aug 29, 2017 70.17 72.23 70.00 71.87 283,782 +0.76(+1.07%)
Aug 28, 2017 70.83 71.16 70.22 71.11 230,332 +0.57(+0.81%)
Aug 25, 2017 71.70 71.70 70.02 70.54 208,067 -0.69(-0.97%)
Aug 24, 2017 70.94 71.69 70.25 71.23 212,450 +0.70(+0.99%)
Aug 23, 2017 71.53 71.90 70.32 70.53 230,146 -1.87(-2.58%)
Aug 22, 2017 70.57 72.54 70.32 72.40 263,265 +2.30(+3.28%)
Aug 21, 2017 71.09 71.48 69.25 70.10 243,725 -0.98(-1.38%)
Aug 18, 2017 70.22 71.42 70.22 71.08 286,098 +0.71(+1.01%)
Aug 17, 2017 71.93 72.64 70.31 70.37 217,487 -2.07(-2.86%)
Aug 16, 2017 72.09 73.29 71.76 72.44 237,394 +0.60(+0.84%)
Aug 15, 2017 72.86 73.10 71.75 71.84 238,472 -0.77(-1.06%)
Aug 14, 2017 72.12 72.72 71.78 72.61 361,033 +1.44(+2.02%)
Aug 11, 2017 69.51 71.37 69.46 71.17 343,015 +1.72(+2.48%)
Aug 10, 2017 69.61 70.49 69.27 69.45 473,505 -0.76(-1.08%)
Aug 09, 2017 69.74 71.10 69.17 70.21 493,395 -0.51(-0.72%)
Aug 08, 2017 71.22 72.35 70.59 70.72 433,723 -0.63(-0.88%)
Aug 07, 2017 69.66 71.67 69.35 71.35 463,987 +2.04(+2.94%)
Aug 04, 2017 69.83 67.38 69.31 631,528 +0.78(+1.14%)
Aug 03, 2017 70.58 71.58 68.41 68.53 523,302 -2.13(-3.01%)
Aug 02, 2017 72.58 72.97 69.83 70.66 534,148 -1.73(-2.39%)
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.