Advanced Energy (NQ: AEIS )

92.22 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 18.03 18.70 18.02 18.30 473,934 -0.87(-4.54%)
Mar 27, 2013 19.28 19.31 18.85 19.17 574,755 -0.33(-1.69%)
Mar 26, 2013 19.29 19.56 19.20 19.50 240,290 +0.28(+1.46%)
Mar 25, 2013 19.13 19.40 18.94 19.22 218,893 +0.21(+1.10%)
Mar 22, 2013 18.96 19.22 18.92 19.01 202,880 +0.11(+0.58%)
Mar 21, 2013 18.91 19.18 18.84 18.90 219,323 -0.14(-0.74%)
Mar 20, 2013 19.04 19.20 18.63 19.04 277,812 +0.09(+0.47%)
Mar 19, 2013 18.56 19.00 17.74 18.95 479,130 -0.28(-1.46%)
Mar 18, 2013 19.11 19.39 19.11 19.23 281,807 -0.15(-0.77%)
Mar 15, 2013 19.94 19.95 19.22 19.38 558,975 -0.59(-2.95%)
Mar 14, 2013 19.55 19.97 19.55 19.97 199,142 +0.40(+2.04%)
Mar 13, 2013 19.35 19.61 19.35 19.57 179,149 +0.13(+0.67%)
Mar 12, 2013 19.46 19.67 19.18 19.44 349,190 -0.07(-0.36%)
Mar 11, 2013 19.44 19.58 19.27 19.51 311,050 -0.08(-0.41%)
Mar 08, 2013 19.98 20.00 19.52 19.59 342,325 -0.23(-1.16%)
Mar 07, 2013 19.42 19.87 19.38 19.82 563,140 +0.56(+2.91%)
Mar 06, 2013 19.30 19.49 19.06 19.26 568,896 +0.08(+0.42%)
Mar 05, 2013 18.70 19.27 18.69 19.18 534,368 +0.35(+1.86%)
Mar 04, 2013 18.37 18.84 18.12 18.83 511,290 +0.35(+1.89%)
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.