Advanced Energy (NQ: AEIS )

87.05 USD +0.60 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.90 21.40 20.82 21.04 472,857 +0.23(+1.11%)
Mar 29, 2007 21.25 21.30 20.34 20.81 758,319 -0.32(-1.51%)
Mar 28, 2007 21.50 21.55 21.08 21.13 613,424 -0.18(-0.84%)
Mar 27, 2007 21.13 21.47 21.10 21.31 281,852 +0.12(+0.57%)
Mar 26, 2007 21.30 21.40 20.89 21.19 398,159 -0.12(-0.56%)
Mar 23, 2007 21.26 21.42 20.97 21.31 375,931 +0.01(+0.05%)
Mar 22, 2007 21.64 21.64 21.16 21.30 699,009 -0.16(-0.75%)
Mar 21, 2007 21.21 21.73 21.04 21.46 687,620 +0.32(+1.51%)
Mar 20, 2007 21.05 21.34 20.79 21.14 358,665 +0.04(+0.19%)
Mar 19, 2007 21.00 21.23 20.95 21.10 451,780 +0.30(+1.44%)
Mar 16, 2007 20.68 20.89 20.39 20.80 519,347 +0.11(+0.53%)
Mar 15, 2007 20.50 20.81 20.38 20.69 353,145 +0.21(+1.03%)
Mar 14, 2007 20.36 20.60 20.03 20.48 522,532 +0.12(+0.59%)
Mar 13, 2007 21.10 21.23 20.35 20.36 714,612 -0.74(-3.51%)
Mar 12, 2007 21.16 21.40 21.06 21.10 519,549 -0.19(-0.89%)
Mar 09, 2007 21.39 21.42 21.00 21.29 776,103 +0.59(+2.85%)
Mar 08, 2007 20.26 21.11 20.26 20.70 949,841 +0.69(+3.45%)
Mar 07, 2007 19.76 20.37 19.58 20.01 650,868 +0.25(+1.27%)
Mar 06, 2007 18.66 19.95 18.66 19.76 384,775 +1.02(+5.44%)
Mar 05, 2007 18.94 19.57 18.70 18.74 466,067 -0.31(-1.63%)
Mar 02, 2007 19.80 19.88 18.99 19.05 690,763 -0.95(-4.75%)
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.