Advanced Energy (NQ: AEIS )

85.59 USD +0.31 (+0.36%)
Streaming Delayed Price Updated: 2:27 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 12.40 12.75 12.15 12.30 229,809 -0.38(-3.00%)
Aug 29, 2002 12.35 12.91 11.95 12.68 700,600 +0.26(+2.09%)
Aug 28, 2002 13.30 13.30 12.36 12.42 423,500 -0.89(-6.68%)
Aug 27, 2002 14.00 14.00 13.25 13.31 630,398 -0.65(-4.66%)
Aug 26, 2002 14.65 14.73 13.79 13.96 521,351 -0.64(-4.38%)
Aug 23, 2002 15.95 16.05 14.45 14.60 324,480 -1.41(-8.81%)
Aug 22, 2002 15.80 16.24 15.55 16.01 275,345 +0.26(+1.65%)
Aug 21, 2002 15.90 16.35 15.40 15.75 285,290 +0.00(+0.00%)
Aug 20, 2002 16.69 16.79 15.70 15.75 233,217 -0.16(-1.01%)
Aug 16, 2002 14.43 16.00 14.22 15.91 345,200 +1.37(+9.42%)
Aug 15, 2002 15.05 15.05 13.94 14.54 315,492 +0.02(+0.14%)
Aug 14, 2002 13.70 14.80 13.51 14.52 348,200 +0.66(+4.76%)
Aug 13, 2002 14.31 14.95 13.69 13.86 525,200 -0.53(-3.68%)
Aug 12, 2002 14.30 14.52 13.74 14.39 361,990 +1.03(+7.71%)
Aug 07, 2002 13.90 14.55 12.93 13.36 493,100 -0.13(-0.96%)
Aug 06, 2002 12.87 13.94 12.86 13.49 677,300 +0.93(+7.40%)
Aug 05, 2002 13.64 13.90 12.29 12.56 401,670 -1.08(-7.92%)
Aug 02, 2002 14.12 14.12 13.38 13.64 245,400 -0.40(-2.85%)
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.