Advanced Energy (NQ: AEIS )

103.00 USD -0.75 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.28 16.42 14.72 14.72 690,166 -1.48(-9.14%)
Apr 29, 2010 16.13 16.22 15.76 16.20 194,964 +0.16(+1.00%)
Apr 28, 2010 16.00 16.32 15.66 16.04 417,371 +0.13(+0.82%)
Apr 27, 2010 16.03 16.50 15.76 15.91 370,476 -0.16(-1.00%)
Apr 26, 2010 16.37 16.54 16.06 16.07 318,501 -0.35(-2.13%)
Apr 23, 2010 17.30 17.43 16.29 16.42 749,465 -1.01(-5.79%)
Apr 22, 2010 16.38 17.44 16.10 17.43 539,507 +0.91(+5.51%)
Apr 21, 2010 16.23 16.55 16.09 16.52 276,102 +0.27(+1.66%)
Apr 20, 2010 15.91 16.29 15.91 16.25 370,855 +0.45(+2.85%)
Apr 19, 2010 16.31 16.31 15.46 15.80 369,985 -0.51(-3.13%)
Apr 16, 2010 16.90 16.91 16.22 16.31 476,683 -0.62(-3.66%)
Apr 15, 2010 16.91 17.00 16.75 16.93 189,392 -0.05(-0.29%)
Apr 14, 2010 16.14 16.99 16.14 16.98 463,897 +1.07(+6.73%)
Apr 13, 2010 15.32 16.03 15.32 15.91 355,613 +0.58(+3.78%)
Apr 12, 2010 15.29 15.48 14.96 15.33 399,785 +0.05(+0.33%)
Apr 09, 2010 15.32 15.45 15.16 15.28 217,059 -0.05(-0.33%)
Apr 08, 2010 15.82 15.82 15.20 15.33 303,768 -0.60(-3.77%)
Apr 07, 2010 15.96 15.98 15.72 15.93 158,812 -0.10(-0.62%)
Apr 06, 2010 15.91 16.08 15.82 16.03 204,042 -0.02(-0.12%)
Apr 05, 2010 16.20 16.28 16.00 16.05 343,572 -0.15(-0.93%)
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.