Advanced Energy (NQ: AEIS )

88.44 USD +1.05 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 18.66 18.87 18.14 18.23 0 -0.44(-2.36%)
Aug 29, 2013 18.36 18.90 18.31 18.67 169,864 +0.31(+1.69%)
Aug 28, 2013 18.00 18.45 18.00 18.36 0 +0.34(+1.89%)
Aug 27, 2013 18.57 18.73 18.00 18.02 321,122 -0.83(-4.40%)
Aug 26, 2013 18.97 18.97 18.68 18.85 0 -0.14(-0.74%)
Aug 23, 2013 19.10 19.43 18.87 18.99 0 -0.11(-0.58%)
Aug 22, 2013 18.99 19.33 18.91 19.10 123,361 +0.11(+0.58%)
Aug 21, 2013 19.26 19.26 18.84 18.99 0 -0.36(-1.86%)
Aug 20, 2013 19.00 19.43 18.72 19.35 187,137 +0.35(+1.84%)
Aug 19, 2013 19.41 19.69 18.99 19.00 221,958 -0.45(-2.31%)
Aug 16, 2013 19.63 19.80 19.45 19.45 0 -0.31(-1.57%)
Aug 15, 2013 20.49 20.49 19.67 19.76 257,393 -1.00(-4.82%)
Aug 14, 2013 20.71 20.86 20.66 20.76 199,250 +0.11(+0.53%)
Aug 13, 2013 20.78 20.82 20.34 20.65 218,683 -0.13(-0.63%)
Aug 12, 2013 20.41 20.89 20.41 20.78 186,711 +0.11(+0.53%)
Aug 09, 2013 20.74 21.14 20.41 20.67 295,218 -0.18(-0.86%)
Aug 08, 2013 21.05 21.31 20.70 20.85 392,642 -0.15(-0.71%)
Aug 07, 2013 21.34 21.41 20.74 21.00 557,764 -0.46(-2.14%)
Aug 06, 2013 21.59 21.64 21.36 21.46 346,852 -0.15(-0.69%)
Aug 05, 2013 21.07 21.62 20.85 21.61 287,263 +0.51(+2.42%)
Aug 02, 2013 21.34 21.52 21.00 21.10 390,773 -0.43(-2.00%)
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.