Advanced Energy (NQ: AEIS )

105.18 USD +1.18 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 17.42 17.65 17.19 17.51 402,815 -0.09(-0.51%)
Sep 27, 2013 17.70 17.85 17.55 17.60 0 -0.15(-0.85%)
Sep 26, 2013 17.93 17.95 17.51 17.75 311,354 -0.08(-0.45%)
Sep 25, 2013 17.34 18.25 17.22 17.83 646,147 +0.45(+2.59%)
Sep 24, 2013 17.64 17.64 17.30 17.38 412,926 -0.17(-0.97%)
Sep 23, 2013 17.53 17.68 17.33 17.55 289,060 +0.03(+0.17%)
Sep 20, 2013 17.69 17.69 17.36 17.52 0 -0.17(-0.96%)
Sep 19, 2013 18.00 18.13 17.58 17.69 246,043 -0.23(-1.28%)
Sep 18, 2013 17.94 18.04 17.44 17.92 0 -0.05(-0.28%)
Sep 17, 2013 18.27 18.30 17.81 17.97 0 -0.31(-1.70%)
Sep 16, 2013 18.60 18.60 18.25 18.28 0 -0.20(-1.08%)
Sep 13, 2013 18.26 18.54 18.26 18.48 0 +0.26(+1.43%)
Sep 12, 2013 18.85 19.02 18.19 18.22 0 -0.63(-3.34%)
Sep 11, 2013 19.00 19.24 18.72 18.85 0 -0.26(-1.36%)
Sep 10, 2013 19.21 19.23 18.92 19.11 377,979 -0.02(-0.10%)
Sep 09, 2013 19.29 19.43 19.00 19.13 0 -0.08(-0.42%)
Sep 06, 2013 19.62 19.88 18.98 19.21 0 -0.31(-1.59%)
Sep 05, 2013 18.64 19.61 18.60 19.52 412,064 +1.19(+6.49%)
Sep 04, 2013 18.13 18.50 17.94 18.33 0 +0.17(+0.94%)
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.