Advanced Energy (NQ: AEIS )

90.12 USD -0.29 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 28.64 28.78 28.19 28.52 223,216 -0.17(-0.59%)
May 28, 2015 28.82 28.99 28.36 28.69 161,122 -0.13(-0.45%)
May 27, 2015 28.40 28.87 28.24 28.82 292,627 +0.50(+1.77%)
May 26, 2015 28.59 28.70 27.96 28.32 285,328 -0.32(-1.12%)
May 22, 2015 28.59 28.64 28.64 28.64 191,300 -0.13(-0.45%)
May 21, 2015 28.77 28.82 27.95 28.77 255,217 +0.05(+0.17%)
May 20, 2015 28.48 29.05 27.99 28.72 388,176 +0.61(+2.17%)
May 19, 2015 28.50 28.50 27.95 28.11 291,690 -0.22(-0.78%)
May 18, 2015 27.85 28.42 27.49 28.33 321,972 +0.48(+1.72%)
May 15, 2015 26.80 27.85 26.80 27.85 384,144 +0.88(+3.26%)
May 14, 2015 26.65 26.99 26.57 26.97 261,451 +0.45(+1.70%)
May 13, 2015 25.53 27.08 25.22 26.52 545,153 +1.10(+4.33%)
May 12, 2015 25.30 25.69 25.06 25.42 217,676 -0.12(-0.47%)
May 11, 2015 25.28 25.96 25.28 25.54 201,927 +0.29(+1.15%)
May 08, 2015 25.36 25.57 25.21 25.25 200,985 +0.29(+1.16%)
May 07, 2015 24.27 25.01 24.27 24.96 193,075 +0.65(+2.67%)
May 06, 2015 24.58 24.85 24.02 24.31 230,425 -0.26(-1.06%)
May 05, 2015 25.08 25.84 23.67 24.57 527,668 -0.32(-1.29%)
May 04, 2015 25.59 25.65 24.79 24.89 307,668 -0.58(-2.28%)
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.