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 (%)
Dec 29, 2017 67.48 67.48 67.48 0 -1.33(-1.93%)
Dec 28, 2017 69.25 69.44 68.53 68.81 185,601 -0.13(-0.19%)
Dec 27, 2017 68.80 69.65 68.40 68.94 230,519 +0.17(+0.25%)
Dec 26, 2017 69.49 69.91 68.32 68.77 369,858 -1.51(-2.15%)
Dec 22, 2017 70.44 70.83 69.72 70.28 143,601 -0.22(-0.31%)
Dec 21, 2017 71.11 71.87 69.76 70.50 287,837 -0.62(-0.87%)
Dec 20, 2017 71.87 72.20 70.68 71.12 182,384 +0.08(+0.11%)
Dec 19, 2017 71.73 72.64 70.85 71.04 300,391 -0.85(-1.18%)
Dec 18, 2017 71.44 72.40 71.27 71.89 392,650 +0.49(+0.69%)
Dec 15, 2017 69.66 72.24 69.06 71.40 640,368 +1.98(+2.85%)
Dec 14, 2017 69.65 71.11 69.19 69.42 354,209 -0.23(-0.33%)
Dec 13, 2017 69.25 70.50 69.14 69.65 318,191 +0.62(+0.90%)
Dec 12, 2017 70.04 70.10 68.61 69.03 386,057 -1.16(-1.65%)
Dec 11, 2017 68.98 70.83 68.38 70.19 589,354 -0.25(-0.35%)
Dec 08, 2017 72.78 72.78 70.15 70.44 437,573 -1.47(-2.04%)
Dec 07, 2017 71.93 72.46 71.30 71.91 344,032 +0.80(+1.13%)
Dec 06, 2017 69.85 71.65 69.75 71.11 341,290 +0.70(+0.99%)
Dec 05, 2017 69.70 72.67 69.02 70.41 468,861 +0.17(+0.24%)
Dec 04, 2017 73.26 73.99 69.58 70.24 678,237 -2.31(-3.18%)
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.