Advanced Energy (NQ: AEIS )

86.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 50.11 50.56 49.60 50.17 365,400 -0.74(-1.45%)
May 30, 2019 50.85 51.58 50.76 50.91 232,855 +0.35(+0.69%)
May 29, 2019 49.90 51.15 49.90 50.56 432,125 +0.05(+0.10%)
May 28, 2019 50.48 50.86 49.90 50.51 339,642 +0.13(+0.26%)
May 24, 2019 50.82 51.10 50.17 50.38 361,600 +0.07(+0.14%)
May 23, 2019 49.97 50.52 49.34 50.31 462,886 -0.62(-1.22%)
May 22, 2019 51.00 51.33 49.69 50.93 242,479 -0.80(-1.55%)
May 21, 2019 51.20 51.84 50.79 51.73 290,505 +1.40(+2.78%)
May 20, 2019 50.84 51.34 49.70 50.33 508,982 -1.57(-3.03%)
May 17, 2019 52.91 53.20 51.67 51.90 449,000 -1.42(-2.66%)
May 16, 2019 53.51 54.09 52.78 53.32 469,939 -0.52(-0.97%)
May 15, 2019 51.75 54.32 50.79 53.84 769,229 +5.31(+10.94%)
May 14, 2019 47.64 48.75 47.53 48.53 329,492 +1.26(+2.67%)
May 13, 2019 49.46 49.86 47.20 47.27 568,577 -3.67(-7.20%)
May 10, 2019 50.82 51.63 50.37 50.94 263,000 -0.42(-0.82%)
May 09, 2019 50.97 51.64 50.19 51.36 379,562 -0.47(-0.91%)
May 08, 2019 51.11 52.28 51.10 51.83 392,753 +0.38(+0.74%)
May 07, 2019 55.25 55.65 50.67 51.45 1,004,898 -2.55(-4.72%)
May 06, 2019 57.27 57.83 56.36 54.00 584,113 -4.93(-8.37%)
May 03, 2019 57.50 58.99 57.21 58.93 289,100 +1.57(+2.74%)
May 02, 2019 57.10 58.80 57.07 57.36 233,190 +0.24(+0.42%)
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.