Advanced Energy (NQ: AEIS )

102.39 USD -2.21 (-2.12%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 21.35 21.78 21.01 21.66 0 +0.42(+1.98%)
Jul 30, 2013 22.89 22.94 20.85 21.24 0 +0.24(+1.14%)
Jul 29, 2013 21.17 21.50 20.97 21.00 733,471 -0.29(-1.36%)
Jul 26, 2013 21.22 21.50 21.09 21.29 0 -0.20(-0.93%)
Jul 25, 2013 21.61 21.85 21.35 21.49 0 -0.22(-1.01%)
Jul 24, 2013 22.05 22.05 21.61 21.71 0 -0.28(-1.27%)
Jul 23, 2013 21.96 22.05 21.75 21.99 0 +0.10(+0.46%)
Jul 22, 2013 21.98 22.15 21.80 21.89 0 -0.10(-0.45%)
Jul 19, 2013 21.95 22.20 21.86 21.99 0 -0.08(-0.36%)
Jul 18, 2013 22.07 22.20 21.78 22.07 0 +0.07(+0.32%)
Jul 17, 2013 22.07 22.40 21.91 22.00 281,711 +0.01(+0.05%)
Jul 16, 2013 21.42 22.17 21.03 21.99 0 +0.29(+1.34%)
Jul 15, 2013 22.15 22.34 21.50 21.70 0 -0.37(-1.68%)
Jul 12, 2013 21.67 22.15 21.64 22.07 0 +0.47(+2.18%)
Jul 11, 2013 20.70 21.66 20.70 21.60 0 +1.14(+5.57%)
Jul 10, 2013 19.37 20.55 19.37 20.46 0 +0.94(+4.82%)
Jul 09, 2013 19.59 19.90 19.31 19.52 0 +0.11(+0.57%)
Jul 08, 2013 19.19 19.42 18.93 19.41 347,495 +0.24(+1.25%)
Jul 05, 2013 18.63 19.19 18.51 19.17 0 +0.83(+4.53%)
Jul 03, 2013 18.34 18.62 18.09 18.34 0 -0.05(-0.27%)
Jul 02, 2013 17.96 18.41 17.91 18.39 0 +0.45(+2.51%)
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.