MENU

Advanced Energy (NQ: AEIS )

72.50 -0.84 (-1.14%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 41.80 43.51 41.43 43.03 684,491 +1.60(+3.86%)
Oct 30, 2018 41.06 44.20 40.43 41.43 1,223,098 -2.66(-6.03%)
Oct 29, 2018 44.74 45.99 43.22 44.09 507,533 -0.13(-0.29%)
Oct 26, 2018 43.86 44.83 42.81 44.22 378,900 -0.78(-1.73%)
Oct 25, 2018 42.55 45.19 42.55 45.00 485,182 +2.10(+4.90%)
Oct 24, 2018 44.41 45.23 42.84 42.90 409,396 -1.92(-4.28%)
Oct 23, 2018 43.94 45.17 43.52 44.82 308,588 -0.35(-0.77%)
Oct 22, 2018 46.00 46.00 44.62 45.17 433,548 -0.30(-0.66%)
Oct 19, 2018 46.79 47.15 45.14 45.47 403,900 -1.43(-3.05%)
Oct 18, 2018 48.32 48.32 46.85 46.90 284,663 -1.52(-3.14%)
Oct 17, 2018 49.06 49.89 48.11 48.42 456,183 +0.00(+0.00%)
Oct 16, 2018 47.50 48.56 46.78 48.42 383,801 +1.55(+3.31%)
Oct 15, 2018 46.45 47.37 45.99 46.87 243,797 +0.29(+0.62%)
Oct 12, 2018 47.11 47.72 46.08 46.58 324,100 +0.60(+1.30%)
Oct 11, 2018 46.13 47.59 45.75 45.98 451,581 -0.35(-0.76%)
Oct 10, 2018 47.17 48.13 46.23 46.33 480,151 -1.32(-2.77%)
Oct 09, 2018 47.85 48.19 47.38 47.65 329,921 -0.40(-0.83%)
Oct 08, 2018 48.34 49.43 47.75 48.05 347,431 -0.51(-1.05%)
Oct 05, 2018 50.59 50.66 48.29 48.56 513,400 -2.03(-4.01%)
Oct 04, 2018 52.24 52.24 50.47 50.59 328,520 -1.93(-3.67%)
Oct 03, 2018 52.97 53.10 51.80 52.52 304,811 -0.04(-0.08%)
Oct 02, 2018 52.27 53.45 52.27 52.56 301,265 +0.34(+0.65%)
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.
TOP
Email a Story