MENU

Advanced Energy (NQ: AEIS )

76.30 +1.65 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.810 10.01 9.550 9.860 305,800 -0.02(-0.20%)
Jul 29, 2004 9.450 9.920 9.340 9.880 345,600 +0.63(+6.81%)
Jul 28, 2004 9.210 9.550 9.020 9.250 603,500 -0.10(-1.07%)
Jul 27, 2004 8.860 9.470 8.860 9.350 575,900 +0.40(+4.47%)
Jul 26, 2004 8.900 9.130 8.740 8.950 842,100 +0.17(+1.94%)
Jul 23, 2004 9.000 9.100 8.550 8.780 749,300 -0.18(-2.01%)
Jul 22, 2004 8.600 9.100 7.910 8.960 2,668,500 -2.15(-19.35%)
Jul 21, 2004 12.74 13.21 11.11 11.11 1,082,000 -1.69(-13.20%)
Jul 20, 2004 12.33 12.85 12.32 12.80 346,900 +0.39(+3.14%)
Jul 19, 2004 12.42 12.55 12.08 12.41 458,700 +0.08(+0.65%)
Jul 16, 2004 12.72 12.91 12.30 12.33 314,000 -0.35(-2.76%)
Jul 15, 2004 12.73 12.87 12.53 12.68 275,400 +0.26(+2.09%)
Jul 14, 2004 12.17 12.68 12.13 12.42 381,000 -0.22(-1.74%)
Jul 13, 2004 12.92 13.28 12.62 12.64 447,200 -0.36(-2.77%)
Jul 12, 2004 13.45 13.90 12.43 13.00 876,000 -0.99(-7.08%)
Jul 09, 2004 14.00 14.27 13.77 13.99 202,600 +0.21(+1.52%)
Jul 08, 2004 14.00 14.03 13.65 13.78 312,800 -0.18(-1.29%)
Jul 07, 2004 13.95 14.57 13.94 13.96 423,200 -0.08(-0.57%)
Jul 06, 2004 15.05 15.07 13.90 14.04 425,600 -1.08(-7.14%)
Jul 02, 2004 15.50 15.50 14.97 15.12 425,900 -0.20(-1.31%)
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