Advanced Energy (NQ: AEIS )

92.47 USD +3.60 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 24.49 24.75 23.85 24.00 422,914 -0.78(-3.15%)
Jan 29, 2015 24.41 24.82 24.26 24.78 454,764 +0.34(+1.39%)
Jan 28, 2015 24.85 24.98 24.08 24.44 281,885 -0.23(-0.93%)
Jan 27, 2015 24.68 25.03 24.13 24.67 210,249 -0.38(-1.52%)
Jan 26, 2015 24.91 25.19 24.49 25.05 254,415 -0.02(-0.08%)
Jan 23, 2015 24.86 25.17 24.75 25.07 192,399 +0.13(+0.52%)
Jan 22, 2015 24.69 24.99 24.13 24.94 281,809 +0.49(+2.00%)
Jan 21, 2015 24.56 24.94 24.31 24.45 351,981 -0.23(-0.93%)
Jan 20, 2015 24.53 24.94 24.16 24.68 279,609 +0.27(+1.11%)
Jan 16, 2015 23.25 24.57 23.08 24.41 916,268 +1.09(+4.67%)
Jan 15, 2015 23.52 23.73 23.05 23.32 322,282 -0.21(-0.89%)
Jan 14, 2015 23.19 23.75 23.13 23.53 184,595 -0.03(-0.13%)
Jan 13, 2015 24.13 24.21 23.30 23.56 387,979 -0.42(-1.75%)
Jan 12, 2015 23.86 24.05 23.08 23.98 342,991 +0.18(+0.76%)
Jan 09, 2015 23.99 25.10 23.37 23.80 593,193 +1.01(+4.43%)
Jan 08, 2015 22.55 22.99 22.09 22.79 525,279 +0.50(+2.24%)
Jan 07, 2015 22.55 22.76 21.97 22.29 368,105 -0.16(-0.71%)
Jan 06, 2015 23.41 23.41 21.86 22.45 616,561 -0.99(-4.22%)
Jan 05, 2015 24.12 24.21 23.02 23.44 411,714 -0.77(-3.20%)
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.