Advanced Energy (NQ: AEIS )

88.44 USD +1.05 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 26.87 28.17 26.87 28.08 664,461 +1.21(+4.50%)
Jan 28, 2016 26.64 27.23 26.41 26.87 279,987 +0.52(+1.97%)
Jan 27, 2016 26.52 26.83 24.25 26.35 209,750 -0.34(-1.27%)
Jan 26, 2016 26.24 26.84 26.24 26.69 171,926 +0.65(+2.50%)
Jan 25, 2016 26.31 26.50 25.95 26.04 240,259 -0.48(-1.81%)
Jan 22, 2016 26.55 26.91 26.44 26.52 257,376 +0.43(+1.65%)
Jan 21, 2016 25.98 26.43 25.73 26.09 391,104 +0.15(+0.58%)
Jan 20, 2016 25.26 26.29 25.04 25.94 412,383 +0.27(+1.05%)
Jan 19, 2016 26.26 26.45 25.40 25.67 295,622 -0.32(-1.23%)
Jan 15, 2016 26.13 25.99 25.99 25.99 506,600 -0.94(-3.49%)
Jan 14, 2016 26.28 27.05 25.05 26.93 626,467 +0.92(+3.54%)
Jan 13, 2016 26.70 26.85 25.78 26.01 502,543 -0.49(-1.85%)
Jan 12, 2016 25.84 26.59 25.81 26.50 529,666 +1.04(+4.08%)
Jan 11, 2016 25.55 25.66 24.87 25.46 432,505 +0.01(+0.04%)
Jan 08, 2016 26.61 26.67 25.37 25.45 435,055 -0.99(-3.74%)
Jan 07, 2016 26.17 26.67 25.65 26.44 443,214 -0.27(-1.01%)
Jan 06, 2016 25.93 26.78 25.54 26.71 389,358 +0.38(+1.44%)
Jan 05, 2016 26.63 27.10 26.02 26.33 664,387 -0.74(-2.73%)
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.