Advanced Energy (NQ: AEIS )

93.62 USD -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 15.30 16.26 15.10 16.23 704,622 +0.26(+1.63%)
Aug 30, 2007 16.04 16.41 15.94 15.97 346,026 -0.24(-1.48%)
Aug 29, 2007 16.07 16.31 15.89 16.21 319,886 +0.31(+1.95%)
Aug 28, 2007 17.13 17.16 15.76 15.90 650,438 -1.46(-8.41%)
Aug 27, 2007 17.70 17.75 17.29 17.36 302,398 -0.42(-2.36%)
Aug 24, 2007 17.70 17.89 17.49 17.78 429,634 +0.06(+0.34%)
Aug 23, 2007 17.42 18.20 16.92 17.72 677,884 +0.41(+2.37%)
Aug 22, 2007 17.04 17.58 16.63 17.31 334,987 +0.48(+2.85%)
Aug 21, 2007 16.70 17.06 16.60 16.83 322,527 +0.13(+0.78%)
Aug 20, 2007 16.85 17.00 16.27 16.70 348,971 -0.08(-0.48%)
Aug 17, 2007 17.09 17.19 16.48 16.78 447,315 +0.54(+3.33%)
Aug 16, 2007 16.46 17.20 15.53 16.24 859,250 -0.29(-1.75%)
Aug 15, 2007 17.01 17.13 16.53 16.53 610,055 -0.53(-3.11%)
Aug 14, 2007 17.59 17.76 17.01 17.06 713,757 -0.44(-2.51%)
Aug 13, 2007 17.11 18.88 16.78 17.50 1,375,392 +0.64(+3.80%)
Aug 10, 2007 14.12 17.50 13.66 16.86 2,057,061 +2.93(+21.03%)
Aug 09, 2007 14.05 14.54 13.42 13.93 2,441,235 -0.19(-1.35%)
Aug 08, 2007 15.70 15.88 13.92 14.12 1,870,905 -1.33(-8.61%)
Aug 07, 2007 15.97 16.14 14.80 15.45 1,605,667 -0.55(-3.44%)
Aug 06, 2007 16.49 16.49 15.78 16.00 775,408 -0.34(-2.08%)
Aug 03, 2007 16.44 17.58 16.31 16.34 787,603 -1.04(-5.98%)
Aug 02, 2007 17.93 18.00 17.18 17.38 833,273 -0.50(-2.80%)
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.