Advanced Energy (NQ: AEIS )

86.83 USD -2.27 (-2.54%)
Streaming Delayed Price Updated: 11:45 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 67.31 67.93 66.32 66.32 336,676 -0.38(-0.57%)
Feb 27, 2018 67.62 68.35 66.70 66.70 796,198 -0.81(-1.20%)
Feb 26, 2018 67.21 67.87 66.82 67.51 363,182 +0.28(+0.42%)
Feb 23, 2018 67.27 67.90 66.34 67.23 302,846 +0.74(+1.11%)
Feb 22, 2018 66.49 391,972 -0.78(-1.16%)
Feb 21, 2018 67.66 67.98 66.87 67.27 489,959 -0.05(-0.07%)
Feb 20, 2018 65.01 68.46 64.88 67.32 549,798 +1.76(+2.68%)
Feb 16, 2018 65.56 65.56 65.56 0 -1.10(-1.65%)
Feb 15, 2018 66.44 66.84 64.86 66.66 297,033 +0.92(+1.40%)
Feb 14, 2018 63.89 66.13 63.86 65.74 374,285 +1.38(+2.14%)
Feb 13, 2018 64.95 65.07 63.47 64.36 464,055 -0.80(-1.23%)
Feb 12, 2018 65.15 65.79 64.17 65.16 481,140 +0.66(+1.02%)
Feb 09, 2018 63.55 65.27 61.97 64.50 719,300 +2.10(+3.37%)
Feb 08, 2018 64.85 65.50 62.51 62.40 579,350 -2.38(-3.67%)
Feb 07, 2018 66.56 66.56 64.50 64.78 533,659 -2.25(-3.36%)
Feb 06, 2018 64.26 67.59 63.34 67.03 593,834 +1.03(+1.56%)
Feb 05, 2018 68.48 69.80 65.65 66.00 719,724 -3.69(-5.29%)
Feb 02, 2018 71.97 72.80 69.32 69.69 423,516 -3.13(-4.30%)
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.