Advanced Energy (NQ: AEIS )

104.39 USD -0.70 (-0.67%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 62.78 64.12 62.11 62.94 342,235 +0.03(+0.05%)
Sep 29, 2020 62.00 63.85 62.00 62.91 356,119 +0.93(+1.50%)
Sep 28, 2020 60.93 62.86 60.43 61.98 265,349 +2.26(+3.78%)
Sep 25, 2020 59.01 60.03 58.56 59.72 206,100 +0.20(+0.34%)
Sep 24, 2020 57.64 60.18 57.04 59.52 251,861 +1.62(+2.80%)
Sep 23, 2020 59.38 60.70 57.85 57.90 307,235 -1.52(-2.56%)
Sep 22, 2020 58.88 59.67 57.69 59.42 180,622 +0.72(+1.23%)
Sep 21, 2020 57.42 58.84 57.09 58.70 255,983 -0.53(-0.89%)
Sep 18, 2020 60.90 61.17 58.15 59.23 719,000 -0.80(-1.33%)
Sep 17, 2020 58.42 60.14 57.85 60.03 281,528 -0.04(-0.07%)
Sep 16, 2020 61.20 62.16 59.81 60.07 220,046 -0.64(-1.05%)
Sep 15, 2020 61.14 61.84 60.43 60.71 276,226 -0.53(-0.87%)
Sep 14, 2020 59.88 61.49 59.79 61.24 260,029 +2.40(+4.08%)
Sep 11, 2020 58.65 59.45 58.32 58.84 389,800 +0.99(+1.71%)
Sep 10, 2020 60.54 61.01 57.81 57.85 282,603 -2.38(-3.95%)
Sep 09, 2020 60.49 61.33 58.65 60.23 441,374 +0.85(+1.43%)
Sep 08, 2020 65.63 66.74 59.33 59.38 900,853 -9.74(-14.09%)
Sep 04, 2020 73.72 74.02 66.79 69.12 389,200 -4.24(-5.78%)
Sep 03, 2020 75.30 75.87 73.00 73.36 637,124 -3.09(-4.04%)
Sep 02, 2020 74.67 76.46 73.93 76.45 305,029 +2.42(+3.27%)
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.