Advanced Energy (NQ: AEIS )

81.88 USD -4.24 (-4.93%)
Streaming Delayed Price Updated: 11:36 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.62 26.35 25.62 26.30 447,686 +1.01(+3.99%)
Sep 29, 2015 25.00 25.60 24.79 25.29 278,185 +0.38(+1.53%)
Sep 28, 2015 25.00 25.19 24.84 24.91 363,024 -0.17(-0.68%)
Sep 25, 2015 25.70 25.78 24.88 25.08 492,702 -0.29(-1.14%)
Sep 24, 2015 24.35 25.44 24.27 25.37 412,641 +0.65(+2.63%)
Sep 23, 2015 24.43 24.87 24.20 24.72 458,625 +0.29(+1.19%)
Sep 22, 2015 25.10 25.32 24.36 24.43 1,242,572 -1.05(-4.12%)
Sep 21, 2015 25.53 25.85 25.17 25.48 759,123 +0.28(+1.11%)
Sep 18, 2015 25.64 26.08 25.03 25.20 782,683 -0.91(-3.49%)
Sep 17, 2015 25.62 26.32 25.33 26.11 613,165 +0.70(+2.75%)
Sep 16, 2015 25.29 25.44 24.99 25.41 137,233 +0.20(+0.79%)
Sep 15, 2015 24.94 25.32 24.82 25.21 167,226 +0.21(+0.84%)
Sep 14, 2015 25.20 25.33 24.97 25.00 214,886 -0.19(-0.75%)
Sep 11, 2015 24.70 25.22 24.64 25.19 178,145 +0.37(+1.49%)
Sep 10, 2015 24.86 25.06 24.57 24.82 182,899 -0.05(-0.20%)
Sep 09, 2015 24.80 25.26 24.57 24.87 339,372 +0.17(+0.69%)
Sep 08, 2015 24.33 24.83 24.14 24.70 327,552 +0.89(+3.74%)
Sep 04, 2015 24.05 23.81 23.81 23.81 149,800 -0.61(-2.50%)
Sep 03, 2015 24.43 24.77 24.36 24.42 162,480 +0.14(+0.58%)
Sep 02, 2015 23.92 24.30 23.55 24.28 179,344 +0.76(+3.23%)
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.