Advanced Energy (NQ: AEIS )

90.03 USD -1.73 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 36.58 37.96 36.55 37.96 260,473 +1.58(+4.34%)
Jun 29, 2016 36.05 36.49 36.04 36.38 179,673 +0.59(+1.65%)
Jun 28, 2016 36.22 36.22 35.46 35.79 260,600 +0.21(+0.59%)
Jun 27, 2016 36.55 36.85 35.42 35.58 255,565 -1.20(-3.26%)
Jun 24, 2016 37.32 37.79 36.42 36.78 768,564 -1.96(-5.06%)
Jun 23, 2016 38.24 38.76 38.24 38.74 294,538 +0.75(+1.97%)
Jun 22, 2016 38.00 38.40 37.85 37.99 166,256 +0.04(+0.11%)
Jun 21, 2016 38.16 38.30 37.74 37.95 124,389 -0.27(-0.71%)
Jun 20, 2016 37.91 38.66 37.87 38.22 155,782 +0.75(+2.00%)
Jun 17, 2016 38.00 38.04 37.26 37.47 637,108 -0.44(-1.16%)
Jun 16, 2016 38.10 38.19 37.50 37.91 189,546 -0.47(-1.22%)
Jun 15, 2016 38.16 38.85 38.15 38.38 278,347 +0.38(+1.00%)
Jun 14, 2016 37.95 38.37 37.65 38.00 267,987 +0.13(+0.34%)
Jun 13, 2016 37.88 38.38 37.77 37.87 155,409 -0.35(-0.92%)
Jun 10, 2016 38.34 38.80 38.00 38.22 233,760 -0.63(-1.62%)
Jun 09, 2016 38.56 39.03 38.39 38.85 275,250 +0.22(+0.57%)
Jun 08, 2016 38.34 38.84 38.13 38.63 186,815 +0.36(+0.94%)
Jun 07, 2016 38.25 38.42 37.62 38.27 215,867 -0.01(-0.03%)
Jun 06, 2016 38.37 38.42 37.95 38.28 182,298 +0.10(+0.26%)
Jun 03, 2016 38.31 38.50 37.54 38.18 197,758 -0.06(-0.16%)
Jun 02, 2016 37.88 38.37 37.83 38.24 207,050 +0.13(+0.34%)
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.