Advanced Energy (NQ: AEIS )

85.64 USD -0.60 (-0.70%)
Streaming Delayed Price Updated: 1:08 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 76.50 77.15 74.26 74.97 607,359 -0.97(-1.28%)
Nov 29, 2017 83.72 84.45 75.36 75.94 759,685 -8.00(-9.53%)
Nov 28, 2017 83.74 84.34 83.41 83.94 222,009 +0.68(+0.82%)
Nov 27, 2017 84.75 85.13 83.26 83.26 253,259 -1.89(-2.22%)
Nov 24, 2017 84.02 85.48 84.02 85.15 182,964 +1.56(+1.87%)
Nov 22, 2017 85.88 86.36 83.28 83.59 207,539 -2.02(-2.36%)
Nov 21, 2017 83.85 85.93 83.85 85.61 354,661 +1.68(+2.00%)
Nov 20, 2017 82.70 84.25 82.23 83.93 290,158 +1.90(+2.32%)
Nov 17, 2017 83.36 83.86 81.83 82.03 479,992 -1.09(-1.31%)
Nov 16, 2017 81.78 83.88 81.78 83.12 398,331 +2.01(+2.48%)
Nov 15, 2017 81.85 82.48 78.90 81.11 511,187 -1.36(-1.65%)
Nov 14, 2017 83.01 83.81 81.95 82.47 397,421 -1.12(-1.34%)
Nov 13, 2017 83.00 83.94 82.46 83.59 360,223 -0.07(-0.08%)
Nov 10, 2017 83.46 85.93 83.00 83.66 291,665 -0.84(-0.99%)
Nov 09, 2017 86.62 87.03 82.75 84.50 443,363 -2.84(-3.25%)
Nov 08, 2017 84.64 87.38 84.25 87.34 467,182 +2.28(+2.68%)
Nov 07, 2017 84.71 86.18 84.46 85.06 355,183 +0.33(+0.39%)
Nov 06, 2017 83.05 84.81 82.26 84.73 397,737 +1.53(+1.84%)
Nov 03, 2017 83.36 84.25 82.67 83.20 451,898 -0.11(-0.13%)
Nov 02, 2017 81.97 83.42 81.02 83.31 529,373 +1.33(+1.62%)
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.