MENU

Advanced Energy (NQ: AEIS )

80.88 +3.50 (+4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 14.68 14.79 13.85 14.09 571,845 -0.60(-4.08%)
Aug 30, 2010 15.25 15.68 14.57 14.69 455,364 -0.65(-4.24%)
Aug 27, 2010 15.01 15.37 14.63 15.34 373,705 +0.58(+3.93%)
Aug 26, 2010 15.42 15.59 14.73 14.76 360,728 -0.54(-3.53%)
Aug 25, 2010 14.90 15.34 14.38 15.30 559,764 +0.24(+1.59%)
Aug 24, 2010 15.11 15.34 14.84 15.06 497,522 -0.35(-2.27%)
Aug 23, 2010 15.71 15.97 15.29 15.41 282,019 -0.16(-1.03%)
Aug 20, 2010 15.88 16.13 15.53 15.57 289,953 -0.34(-2.14%)
Aug 19, 2010 16.44 16.64 15.89 15.91 447,792 -0.66(-3.98%)
Aug 18, 2010 16.17 16.70 16.02 16.57 377,744 +0.29(+1.78%)
Aug 17, 2010 16.01 16.70 16.01 16.28 276,952 +0.41(+2.58%)
Aug 16, 2010 15.24 16.05 15.07 15.87 318,421 +0.48(+3.12%)
Aug 13, 2010 15.49 15.75 15.36 15.39 414,320 -0.09(-0.58%)
Aug 12, 2010 15.53 15.53 14.92 15.48 946,966 -0.48(-3.01%)
Aug 11, 2010 16.74 16.80 15.75 15.96 549,955 -1.23(-7.16%)
Aug 10, 2010 17.45 17.53 16.90 17.19 256,223 -0.56(-3.15%)
Aug 09, 2010 17.28 17.78 16.88 17.75 487,990 +0.56(+3.26%)
Aug 06, 2010 17.47 17.67 16.84 17.19 466,240 -0.67(-3.75%)
Aug 05, 2010 18.04 18.04 17.54 17.86 221,406 -0.30(-1.65%)
Aug 04, 2010 17.84 18.23 17.56 18.16 382,215 +0.38(+2.14%)
Aug 03, 2010 17.75 18.21 17.66 17.78 587,554 -0.06(-0.34%)
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