Advanced Energy (NQ: AEIS )

104.00 USD -0.60 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 14.21 14.42 14.14 14.15 354,669 -0.06(-0.42%)
Apr 28, 2011 14.48 14.52 14.11 14.21 248,272 -0.32(-2.20%)
Apr 27, 2011 14.57 14.66 14.29 14.53 227,897 -0.01(-0.07%)
Apr 26, 2011 14.23 14.66 14.10 14.54 207,355 +0.42(+2.97%)
Apr 25, 2011 14.53 14.63 14.06 14.12 225,803 -0.29(-2.01%)
Apr 21, 2011 14.38 14.53 14.28 14.41 266,047 +0.13(+0.95%)
Apr 20, 2011 13.93 14.29 13.90 14.28 497,307 +0.61(+4.43%)
Apr 19, 2011 13.85 13.85 13.47 13.67 391,611 -0.11(-0.80%)
Apr 18, 2011 14.00 14.06 13.53 13.78 621,513 -0.39(-2.75%)
Apr 15, 2011 14.31 14.35 14.02 14.17 344,694 -0.21(-1.46%)
Apr 14, 2011 14.21 14.49 14.03 14.38 447,255 +0.03(+0.21%)
Apr 13, 2011 14.80 14.83 14.29 14.35 515,078 -0.29(-1.98%)
Apr 12, 2011 14.81 14.86 14.59 14.64 295,107 -0.25(-1.68%)
Apr 11, 2011 15.20 15.36 14.86 14.89 495,245 -0.29(-1.91%)
Apr 08, 2011 15.64 15.78 15.10 15.18 383,739 -0.47(-3.00%)
Apr 07, 2011 16.00 16.00 15.51 15.65 344,139 -0.49(-3.04%)
Apr 06, 2011 16.26 16.48 16.13 16.14 303,955 -0.08(-0.49%)
Apr 05, 2011 16.00 16.45 16.00 16.22 350,881 +0.21(+1.31%)
Apr 04, 2011 16.28 16.28 16.00 16.01 400,512 -0.09(-0.56%)
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.