Advanced Energy (NQ: AEIS )

103.75 USD +1.43 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.68 22.30 21.12 21.88 341,312 +0.12(+0.55%)
Apr 29, 2014 22.80 22.96 21.57 21.76 433,479 -0.94(-4.14%)
Apr 28, 2014 23.48 23.77 22.15 22.70 333,031 -0.69(-2.95%)
Apr 25, 2014 24.08 24.13 23.36 23.39 236,383 -0.91(-3.74%)
Apr 24, 2014 24.14 24.64 23.73 24.30 235,453 +0.39(+1.63%)
Apr 23, 2014 24.41 24.49 23.84 23.91 234,680 -0.50(-2.05%)
Apr 22, 2014 23.68 24.56 23.54 24.41 334,854 +0.82(+3.48%)
Apr 21, 2014 23.51 23.71 23.20 23.59 269,766 -0.10(-0.42%)
Apr 17, 2014 23.49 23.69 23.69 23.69 245,700 +0.15(+0.64%)
Apr 16, 2014 23.63 24.25 23.20 23.54 306,755 +0.05(+0.21%)
Apr 15, 2014 23.35 24.11 22.81 23.49 523,432 +0.32(+1.38%)
Apr 14, 2014 23.17 24.05 23.00 23.17 427,116 +0.37(+1.62%)
Apr 11, 2014 22.76 23.07 22.57 22.80 410,356 -0.20(-0.87%)
Apr 10, 2014 23.62 24.25 22.83 23.00 525,944 -0.69(-2.91%)
Apr 09, 2014 23.34 23.72 23.07 23.69 350,110 +0.46(+1.98%)
Apr 08, 2014 23.54 23.71 22.96 23.23 407,283 -0.21(-0.90%)
Apr 07, 2014 24.25 24.25 23.14 23.44 456,906 -0.90(-3.70%)
Apr 04, 2014 26.10 26.10 24.25 24.34 434,325 -1.52(-5.88%)
Apr 03, 2014 25.85 26.35 25.62 25.86 367,359 +0.05(+0.19%)
Apr 02, 2014 25.32 25.90 25.11 25.81 441,421 +0.53(+2.10%)
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.