Advanced Energy (NQ: AEIS )

86.46 USD -0.60 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.77 19.96 19.51 19.57 432,225 -0.14(-0.71%)
May 29, 2014 19.68 19.80 19.53 19.71 388,123 +0.06(+0.31%)
May 28, 2014 19.60 19.75 19.38 19.65 333,061 +0.06(+0.31%)
May 27, 2014 19.41 19.78 19.34 19.59 403,548 +0.40(+2.08%)
May 23, 2014 18.88 19.19 19.19 19.19 384,200 +0.31(+1.64%)
May 22, 2014 18.61 18.88 18.50 18.88 218,312 +0.29(+1.56%)
May 21, 2014 18.22 18.71 18.07 18.59 637,021 +0.46(+2.54%)
May 20, 2014 18.24 18.36 17.93 18.13 514,153 -0.19(-1.04%)
May 19, 2014 18.08 18.63 18.00 18.32 563,733 +0.10(+0.55%)
May 16, 2014 17.87 18.33 17.75 18.22 659,930 +0.36(+2.02%)
May 15, 2014 18.11 18.17 17.55 17.86 525,177 -0.29(-1.60%)
May 14, 2014 18.28 18.42 18.10 18.15 606,405 -0.11(-0.60%)
May 13, 2014 18.54 18.65 18.18 18.26 633,855 -0.39(-2.09%)
May 12, 2014 17.58 18.83 17.58 18.65 1,240,950 +1.24(+7.12%)
May 09, 2014 17.25 17.50 17.14 17.41 590,113 +0.16(+0.93%)
May 08, 2014 17.06 17.59 17.01 17.25 960,601 +0.28(+1.65%)
May 07, 2014 17.30 17.66 16.75 16.97 1,094,289 +0.10(+0.59%)
May 06, 2014 18.92 19.22 16.81 16.87 2,863,829 -4.52(-21.13%)
May 05, 2014 21.27 21.58 21.16 21.39 581,341 +0.05(+0.23%)
May 02, 2014 21.45 21.73 21.25 21.34 804,038 -0.05(-0.23%)
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.