Advanced Energy (NQ: AEIS )

93.37 USD +1.55 (+1.69%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 43.05 43.17 41.98 42.93 281,300 +0.22(+0.52%)
Dec 28, 2018 42.84 43.87 41.93 42.71 346,700 +0.02(+0.05%)
Dec 27, 2018 40.67 42.76 40.67 42.69 362,682 +1.27(+3.07%)
Dec 26, 2018 39.14 41.49 38.77 41.42 264,865 +2.58(+6.64%)
Dec 24, 2018 39.75 40.22 38.74 38.84 146,800 -1.16(-2.90%)
Dec 21, 2018 40.29 40.97 39.78 40.00 1,313,700 -0.29(-0.72%)
Dec 20, 2018 40.41 41.28 39.50 40.29 439,741 -0.14(-0.35%)
Dec 19, 2018 41.95 42.72 40.36 40.43 492,920 -1.82(-4.31%)
Dec 18, 2018 41.29 42.78 41.02 42.25 385,069 +1.27(+3.10%)
Dec 17, 2018 40.86 42.14 40.86 40.98 464,267 -0.03(-0.07%)
Dec 14, 2018 40.69 42.16 40.65 41.01 349,700 -0.19(-0.46%)
Dec 13, 2018 42.47 42.80 41.16 41.20 408,648 -0.91(-2.16%)
Dec 12, 2018 41.60 42.68 41.18 42.11 307,002 +0.94(+2.28%)
Dec 11, 2018 42.41 43.06 41.03 41.17 272,674 -0.54(-1.29%)
Dec 10, 2018 41.79 42.11 41.32 41.71 321,571 +0.11(+0.26%)
Dec 07, 2018 43.52 43.79 41.46 41.60 290,600 -2.03(-4.65%)
Dec 06, 2018 43.80 43.98 42.98 43.63 365,647 -1.10(-2.46%)
Dec 04, 2018 46.80 47.18 44.33 44.73 354,700 -2.27(-4.83%)
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.