Advanced Energy (NQ: AEIS )

102.95 USD -1.65 (-1.58%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.90 35.23 34.68 34.79 282,541 -0.20(-0.57%)
Mar 30, 2016 34.87 35.49 34.80 34.99 299,726 +0.18(+0.52%)
Mar 29, 2016 33.51 34.92 33.46 34.81 644,888 +1.50(+4.50%)
Mar 28, 2016 33.50 33.87 33.25 33.31 267,568 -0.19(-0.57%)
Mar 24, 2016 33.00 33.50 33.50 33.50 317,600 +0.24(+0.72%)
Mar 23, 2016 33.62 33.75 33.25 33.26 250,804 -0.53(-1.57%)
Mar 22, 2016 32.54 33.89 31.76 33.79 563,537 +1.15(+3.52%)
Mar 21, 2016 32.62 32.88 31.78 32.64 197,178 -0.16(-0.49%)
Mar 18, 2016 32.90 32.98 32.01 32.80 771,915 +0.10(+0.31%)
Mar 17, 2016 32.13 32.80 31.96 32.70 274,375 +0.49(+1.52%)
Mar 16, 2016 31.40 32.33 31.26 32.21 433,524 +0.71(+2.25%)
Mar 15, 2016 31.31 31.64 31.09 31.50 232,377 -0.05(-0.16%)
Mar 14, 2016 31.26 31.80 31.03 31.55 314,205 +0.30(+0.96%)
Mar 11, 2016 30.99 31.69 30.71 31.25 323,084 +0.46(+1.49%)
Mar 10, 2016 31.52 31.87 30.62 30.79 297,032 -0.67(-2.13%)
Mar 09, 2016 30.70 31.71 30.69 31.46 395,657 +0.93(+3.05%)
Mar 08, 2016 30.40 30.70 30.19 30.53 441,254 -0.15(-0.49%)
Mar 07, 2016 30.96 31.14 30.35 30.68 361,617 -0.53(-1.70%)
Mar 04, 2016 30.89 31.35 30.79 31.21 221,163 +0.12(+0.39%)
Mar 03, 2016 31.08 31.21 30.83 31.09 201,099 +0.12(+0.39%)
Mar 02, 2016 31.48 31.64 30.85 30.97 337,910 -0.60(-1.90%)
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.