Advanced Energy (NQ: AEIS )

87.15 USD +2.39 (+2.82%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 19.15 19.15 18.71 18.79 339,894 -0.35(-1.85%)
Sep 29, 2014 18.73 19.17 18.62 19.14 236,295 +0.11(+0.60%)
Sep 26, 2014 18.85 19.11 18.74 19.03 205,961 +0.31(+1.63%)
Sep 25, 2014 18.83 18.90 18.53 18.73 318,618 -0.18(-0.98%)
Sep 24, 2014 18.47 18.99 18.47 18.91 362,695 +0.48(+2.60%)
Sep 23, 2014 18.62 19.01 18.41 18.43 483,295 -0.33(-1.76%)
Sep 22, 2014 18.75 18.82 18.40 18.76 396,727 -0.06(-0.32%)
Sep 19, 2014 19.57 19.85 18.76 18.82 1,168,539 -0.63(-3.24%)
Sep 18, 2014 19.13 19.54 18.89 19.45 292,783 +0.47(+2.48%)
Sep 17, 2014 18.74 19.08 18.74 18.98 550,259 +0.20(+1.06%)
Sep 16, 2014 18.53 18.95 18.43 18.78 252,043 +0.20(+1.08%)
Sep 15, 2014 18.90 18.98 18.25 18.58 502,515 -0.36(-1.90%)
Sep 12, 2014 19.00 19.23 18.72 18.94 439,853 -0.06(-0.32%)
Sep 11, 2014 18.86 19.35 18.86 19.00 443,326 +0.02(+0.11%)
Sep 10, 2014 18.67 18.99 18.48 18.98 306,691 +0.34(+1.82%)
Sep 09, 2014 19.04 19.17 18.62 18.64 365,375 -0.47(-2.46%)
Sep 08, 2014 19.14 19.48 18.88 19.11 425,940 +0.02(+0.10%)
Sep 05, 2014 19.16 19.30 18.88 19.09 503,338 +0.09(+0.47%)
Sep 04, 2014 19.05 19.41 18.91 19.00 375,805 +0.03(+0.16%)
Sep 03, 2014 19.39 19.39 18.84 18.97 442,976 -0.28(-1.45%)
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.