Advanced Energy (NQ: AEIS )

93.73 USD +1.91 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 46.52 47.18 45.83 47.04 303,700 +0.39(+0.84%)
Nov 29, 2018 46.62 47.23 45.94 46.65 363,093 -0.25(-0.53%)
Nov 28, 2018 45.42 46.97 44.81 46.90 293,934 +1.89(+4.20%)
Nov 27, 2018 44.60 45.56 44.34 45.01 291,498 +0.24(+0.54%)
Nov 26, 2018 43.82 44.94 43.47 44.77 277,709 +1.45(+3.35%)
Nov 23, 2018 42.85 44.02 42.60 43.32 109,900 +0.07(+0.16%)
Nov 21, 2018 43.25 43.25 43.25 0 +0.74(+1.74%)
Nov 20, 2018 41.45 43.53 41.05 42.51 259,187 +0.11(+0.26%)
Nov 19, 2018 43.40 43.93 42.12 42.40 248,772 -1.06(-2.44%)
Nov 16, 2018 41.89 43.60 41.26 43.46 346,700 +0.50(+1.16%)
Nov 15, 2018 41.66 43.23 41.02 42.96 253,439 +0.95(+2.26%)
Nov 14, 2018 42.50 43.38 41.41 42.01 334,091 +0.02(+0.05%)
Nov 13, 2018 42.16 43.07 41.74 41.99 322,798 +0.15(+0.36%)
Nov 12, 2018 43.12 43.13 41.56 41.84 321,939 -1.53(-3.53%)
Nov 09, 2018 44.60 44.60 42.73 43.37 346,900 -1.64(-3.64%)
Nov 08, 2018 45.04 46.07 44.11 45.01 248,323 -0.28(-0.62%)
Nov 07, 2018 45.57 45.69 44.36 45.29 406,510 +0.24(+0.53%)
Nov 06, 2018 44.58 45.29 44.06 45.05 413,591 +0.28(+0.63%)
Nov 05, 2018 46.89 47.03 44.26 44.77 347,830 -2.10(-4.48%)
Nov 02, 2018 47.28 47.85 45.72 46.87 507,900 -0.25(-0.53%)
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.