MENU

Advanced Energy (NQ: AEIS )

80.94 +1.84 (+2.32%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 76.50 77.15 74.26 74.97 607,359 -0.97(-1.28%)
Nov 29, 2017 83.72 84.45 75.36 75.94 759,685 -8.00(-9.53%)
Nov 28, 2017 83.74 84.34 83.41 83.94 222,009 +0.68(+0.82%)
Nov 27, 2017 84.75 85.13 83.26 83.26 253,259 -1.89(-2.22%)
Nov 24, 2017 84.02 85.48 84.02 85.15 182,964 +1.56(+1.87%)
Nov 22, 2017 85.88 86.36 83.28 83.59 207,539 -2.02(-2.36%)
Nov 21, 2017 83.85 85.93 83.85 85.61 354,661 +1.68(+2.00%)
Nov 20, 2017 82.70 84.25 82.23 83.93 290,158 +1.90(+2.32%)
Nov 17, 2017 83.36 83.86 81.83 82.03 479,992 -1.09(-1.31%)
Nov 16, 2017 81.78 83.88 81.78 83.12 398,331 +2.01(+2.48%)
Nov 15, 2017 81.85 82.48 78.90 81.11 511,187 -1.36(-1.65%)
Nov 14, 2017 83.01 83.81 81.95 82.47 397,421 -1.12(-1.34%)
Nov 13, 2017 83.00 83.94 82.46 83.59 360,223 -0.07(-0.08%)
Nov 10, 2017 83.46 85.93 83.00 83.66 291,665 -0.84(-0.99%)
Nov 09, 2017 86.62 87.03 82.75 84.50 443,363 -2.84(-3.25%)
Nov 08, 2017 84.64 87.38 84.25 87.34 467,182 +2.28(+2.68%)
Nov 07, 2017 84.71 86.18 84.46 85.06 355,183 +0.33(+0.39%)
Nov 06, 2017 83.05 84.81 82.26 84.73 397,737 +1.53(+1.84%)
Nov 03, 2017 83.36 84.25 82.67 83.20 451,898 -0.11(-0.13%)
Nov 02, 2017 81.97 83.42 81.02 83.31 529,373 +1.33(+1.62%)
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