Advanced Energy (NQ: AEIS )

93.01 USD +1.19 (+1.30%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 71.02 71.64 70.53 71.20 179,500 -0.01(-0.01%)
Dec 30, 2019 71.40 71.46 70.35 71.21 382,356 -0.27(-0.38%)
Dec 27, 2019 71.65 71.78 70.77 71.48 155,800 +0.00(+0.00%)
Dec 26, 2019 71.71 71.71 71.08 71.48 112,135 +0.00(+0.00%)
Dec 24, 2019 71.78 71.78 70.85 71.48 144,300 +0.18(+0.25%)
Dec 23, 2019 70.93 71.56 70.15 71.30 235,082 +0.96(+1.36%)
Dec 20, 2019 70.96 71.07 70.09 70.34 968,900 +0.08(+0.11%)
Dec 19, 2019 70.06 70.53 68.97 70.26 243,561 +0.30(+0.43%)
Dec 18, 2019 69.19 70.60 68.68 69.96 311,733 +0.94(+1.36%)
Dec 17, 2019 68.52 69.04 68.22 69.02 238,826 +0.75(+1.10%)
Dec 16, 2019 69.34 70.23 67.88 68.27 251,664 -0.46(-0.67%)
Dec 13, 2019 69.24 70.33 68.43 68.73 288,800 -0.78(-1.12%)
Dec 12, 2019 67.19 69.77 66.72 69.51 355,672 +2.19(+3.25%)
Dec 11, 2019 65.84 67.69 65.60 67.32 164,462 +1.49(+2.26%)
Dec 10, 2019 64.96 66.11 64.65 65.83 178,987 +0.87(+1.34%)
Dec 09, 2019 65.14 65.34 64.67 64.96 182,813 -0.31(-0.47%)
Dec 06, 2019 64.14 65.36 63.46 65.27 359,300 +1.67(+2.63%)
Dec 05, 2019 63.41 63.72 63.00 63.60 270,288 +0.85(+1.35%)
Dec 04, 2019 62.48 63.59 61.93 62.75 288,685 +1.06(+1.72%)
Dec 03, 2019 61.76 62.21 61.14 61.69 188,971 -1.47(-2.33%)
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.