MENU

Advanced Energy (NQ: AEIS )

95.79 -3.37 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 62.94 63.19 55.57 58.32 1,563,453 -0.76(-1.29%)
Jan 30, 2017 58.88 59.29 57.51 59.08 790,094 +0.24(+0.40%)
Jan 27, 2017 58.51 59.01 58.12 58.85 335,917 +0.60(+1.04%)
Jan 26, 2017 58.35 58.62 58.01 58.24 201,915 -0.03(-0.05%)
Jan 25, 2017 58.06 58.48 57.88 58.27 341,608 +0.87(+1.52%)
Jan 24, 2017 56.35 57.68 56.19 57.40 304,031 +1.28(+2.28%)
Jan 23, 2017 56.27 57.00 56.04 56.12 238,100 -0.08(-0.14%)
Jan 20, 2017 56.34 56.70 56.05 56.20 166,759 -0.14(-0.25%)
Jan 19, 2017 56.76 57.26 56.00 56.34 299,772 -0.06(-0.11%)
Jan 18, 2017 56.00 57.15 55.81 56.40 315,365 +0.78(+1.41%)
Jan 17, 2017 56.81 56.98 55.27 55.61 362,200 -1.81(-3.16%)
Jan 13, 2017 57.43 57.43 57.43 0 +0.55(+0.96%)
Jan 12, 2017 57.37 57.37 55.88 56.88 282,208 -0.02(-0.03%)
Jan 11, 2017 56.04 56.95 55.58 56.90 264,811 +1.09(+1.95%)
Jan 10, 2017 55.43 56.10 55.01 55.81 235,220 +0.28(+0.50%)
Jan 09, 2017 55.40 55.81 54.97 55.54 218,216 +0.41(+0.74%)
Jan 06, 2017 55.29 55.55 54.46 55.13 242,410 -0.32(-0.57%)
Jan 05, 2017 57.17 57.47 55.19 55.45 262,152 -0.09(-0.16%)
Jan 04, 2017 54.20 55.71 54.02 55.54 424,958 +1.22(+2.24%)
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.
TOP
Email a Story