MENU

Advanced Energy (NQ: AEIS )

99.16 -0.28 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.66 12.13 11.57 12.00 588,396 +0.21(+1.76%)
Oct 30, 2002 11.06 11.93 11.06 11.79 360,382 +0.63(+5.61%)
Oct 29, 2002 11.41 11.42 10.74 11.17 516,360 -0.39(-3.36%)
Oct 28, 2002 10.73 12.02 10.70 11.56 1,121,112 +0.86(+8.06%)
Oct 25, 2002 9.565 10.71 9.565 10.69 628,800 +1.05(+10.89%)
Oct 24, 2002 9.367 10.37 9.228 9.644 638,337 +0.29(+3.07%)
Oct 23, 2002 8.375 9.406 8.177 9.357 786,412 +0.91(+10.80%)
Oct 22, 2002 8.821 8.921 8.346 8.445 389,843 -0.51(-5.65%)
Oct 21, 2002 8.554 9.069 8.217 8.950 339,498 +0.30(+3.44%)
Oct 18, 2002 7.087 8.851 7.087 8.653 720,867 +1.02(+13.38%)
Oct 17, 2002 8.276 8.782 7.612 7.632 599,898 -0.22(-2.78%)
Oct 16, 2002 8.167 8.167 7.463 7.850 506,194 -0.53(-6.27%)
Oct 15, 2002 7.929 8.455 7.929 8.375 303,682 +0.85(+11.33%)
Oct 14, 2002 7.533 7.929 7.315 7.523 1,032,317 -0.17(-2.19%)
Oct 11, 2002 7.414 7.781 7.335 7.691 342,537 +0.55(+7.63%)
Oct 10, 2002 6.225 7.186 6.086 7.146 469,042 +1.02(+16.67%)
Oct 09, 2002 6.096 6.294 5.828 6.125 720,160 +0.03(+0.49%)
Oct 08, 2002 6.740 6.917 5.917 6.096 861,004 -0.56(-8.48%)
Oct 07, 2002 7.136 7.136 6.661 6.661 409,315 -0.46(-6.41%)
Oct 04, 2002 7.711 7.761 6.750 7.117 385,120 -0.79(-10.03%)
Oct 03, 2002 9.030 9.079 7.840 7.910 560,918 -1.09(-12.11%)
Oct 02, 2002 9.466 9.892 9.158 9.000 230,334 -0.52(-5.42%)
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.
TOP
Email a Story