Advanced Energy (NQ: AEIS )

85.28 USD -0.54 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 78.57 80.85 78.22 80.76 489,013 +2.44(+3.12%)
Sep 28, 2017 76.91 78.36 75.82 78.32 399,952 +1.39(+1.81%)
Sep 27, 2017 77.61 76.93 597,018 +4.50(+6.21%)
Sep 26, 2017 74.11 74.34 71.74 72.43 393,318 -1.22(-1.66%)
Sep 25, 2017 75.85 75.93 73.33 73.65 348,018 -2.49(-3.27%)
Sep 22, 2017 73.73 76.36 73.53 76.14 312,957 +2.29(+3.10%)
Sep 21, 2017 74.44 74.63 72.70 73.85 370,780 -0.54(-0.73%)
Sep 20, 2017 77.07 77.17 73.80 74.39 382,778 -2.74(-3.55%)
Sep 19, 2017 78.32 78.85 76.90 77.13 556,950 -1.19(-1.52%)
Sep 18, 2017 75.78 78.48 75.78 78.32 435,865 +2.54(+3.35%)
Sep 15, 2017 74.97 76.07 74.48 75.78 440,754 +0.50(+0.66%)
Sep 14, 2017 74.61 76.16 74.61 75.28 195,907 +0.30(+0.40%)
Sep 13, 2017 74.70 75.38 73.76 74.98 190,480 -0.11(-0.15%)
Sep 12, 2017 74.11 75.19 73.89 75.09 245,609 +1.10(+1.49%)
Sep 11, 2017 72.53 74.29 72.50 73.99 272,426 +2.42(+3.38%)
Sep 08, 2017 73.19 73.20 71.49 71.57 220,620 -2.11(-2.86%)
Sep 07, 2017 72.96 73.84 72.29 73.68 204,812 +0.82(+1.13%)
Sep 06, 2017 73.22 73.71 71.92 72.86 378,856 -0.17(-0.23%)
Sep 05, 2017 74.51 72.02 73.03 276,389 -1.53(-2.05%)
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.