Advanced Energy (NQ: AEIS )

84.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 18.31 18.56 17.86 17.86 182,900 -0.27(-1.49%)
Nov 27, 2002 17.04 18.20 16.92 18.13 205,300 +1.27(+7.53%)
Nov 26, 2002 17.50 17.91 16.67 16.86 562,800 -0.80(-4.53%)
Nov 25, 2002 17.00 18.29 16.93 17.66 743,800 +1.04(+6.26%)
Nov 22, 2002 16.40 17.01 15.38 16.62 725,600 +0.01(+0.07%)
Nov 21, 2002 13.75 16.64 13.71 16.61 824,000 +2.98(+21.86%)
Nov 20, 2002 12.56 13.72 12.55 13.63 340,600 +1.00(+7.92%)
Nov 19, 2002 12.65 13.04 12.50 12.63 408,900 -0.03(-0.24%)
Nov 18, 2002 13.20 13.34 12.58 12.66 316,500 -0.35(-2.69%)
Nov 15, 2002 12.80 13.12 12.46 13.01 312,400 +0.12(+0.93%)
Nov 14, 2002 12.43 12.99 12.40 12.89 357,500 +0.69(+5.66%)
Nov 13, 2002 12.06 12.45 11.56 12.20 343,100 +0.21(+1.75%)
Nov 12, 2002 11.90 12.20 11.70 11.99 672,700 +0.17(+1.44%)
Nov 11, 2002 12.94 12.94 11.82 11.82 761,600 -1.26(-9.63%)
Nov 08, 2002 12.69 13.36 12.54 13.08 272,900 -0.18(-1.36%)
Nov 07, 2002 13.99 14.10 12.85 13.26 481,900 -1.03(-7.21%)
Nov 06, 2002 13.30 14.39 13.18 14.29 420,500 +0.99(+7.44%)
Nov 05, 2002 13.59 13.59 12.72 13.30 482,000 -0.45(-3.27%)
Nov 04, 2002 13.03 14.52 13.00 13.75 733,000 +0.99(+7.76%)
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.