MENU

Advanced Energy (NQ: AEIS )

95.00 +1.31 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 59.19 59.70 57.29 59.10 356,652 -0.23(-0.39%)
Oct 30, 2019 60.07 60.07 58.85 59.33 158,154 -0.74(-1.23%)
Oct 29, 2019 61.46 61.80 59.78 60.07 292,145 -1.53(-2.48%)
Oct 28, 2019 60.14 61.82 60.14 61.60 267,847 +1.70(+2.84%)
Oct 25, 2019 58.22 60.78 57.43 59.90 565,500 +1.64(+2.81%)
Oct 24, 2019 54.63 58.41 54.63 58.26 595,256 +5.43(+10.28%)
Oct 23, 2019 54.27 54.27 52.01 52.83 259,549 -1.70(-3.12%)
Oct 22, 2019 53.70 54.59 53.31 54.53 381,596 +1.11(+2.08%)
Oct 21, 2019 53.83 54.43 53.36 53.42 200,738 +0.24(+0.45%)
Oct 18, 2019 53.73 54.18 52.81 53.18 266,200 -0.83(-1.54%)
Oct 17, 2019 53.30 54.38 53.30 54.01 280,246 +1.35(+2.56%)
Oct 16, 2019 54.29 54.47 52.56 52.66 209,889 -1.83(-3.36%)
Oct 15, 2019 54.07 54.57 53.20 54.49 395,962 +0.48(+0.89%)
Oct 14, 2019 53.67 54.28 53.33 54.01 234,365 +0.18(+0.33%)
Oct 11, 2019 53.19 55.11 53.19 53.83 457,100 -0.11(-0.20%)
Oct 10, 2019 54.25 55.10 53.48 53.94 217,186 -0.13(-0.24%)
Oct 09, 2019 53.98 54.42 53.44 54.07 235,150 +0.80(+1.50%)
Oct 08, 2019 54.90 54.92 53.22 53.27 186,351 -2.26(-4.07%)
Oct 07, 2019 55.57 56.04 54.90 55.53 227,781 -0.49(-0.87%)
Oct 04, 2019 55.20 56.09 55.08 56.02 184,700 +1.23(+2.24%)
Oct 03, 2019 54.73 54.85 53.44 54.79 245,806 +0.15(+0.27%)
Oct 02, 2019 55.53 55.53 53.69 54.64 294,252 -1.40(-2.50%)
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