Advanced Energy (NQ: AEIS )

86.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.770 8.770 8.550 8.550 238,300 -0.19(-2.17%)
Nov 29, 2004 8.580 8.750 8.500 8.740 344,500 +0.14(+1.63%)
Nov 26, 2004 8.610 8.720 8.550 8.600 110,200 +0.00(+0.00%)
Nov 24, 2004 8.380 8.650 8.380 8.600 319,200 +0.15(+1.78%)
Nov 23, 2004 8.750 8.860 8.150 8.450 316,200 -0.28(-3.21%)
Nov 22, 2004 8.610 8.800 8.600 8.730 252,900 +0.21(+2.46%)
Nov 19, 2004 9.020 9.120 8.500 8.520 492,500 -0.77(-8.29%)
Nov 18, 2004 9.390 9.390 9.150 9.290 199,600 -0.12(-1.28%)
Nov 17, 2004 9.170 9.450 9.160 9.410 308,600 +0.26(+2.84%)
Nov 16, 2004 9.420 9.450 9.110 9.150 267,700 -0.23(-2.45%)
Nov 15, 2004 9.200 9.500 9.150 9.380 510,900 +0.12(+1.30%)
Nov 12, 2004 9.290 9.400 9.060 9.260 505,300 +0.01(+0.11%)
Nov 11, 2004 9.600 9.600 9.200 9.250 574,100 -0.20(-2.12%)
Nov 10, 2004 9.640 9.640 9.390 9.450 149,100 -0.22(-2.28%)
Nov 09, 2004 9.590 9.750 9.580 9.670 241,500 -0.07(-0.72%)
Nov 08, 2004 9.800 10.08 9.580 9.740 334,100 -0.15(-1.52%)
Nov 05, 2004 9.790 10.02 9.790 9.890 230,800 +0.06(+0.61%)
Nov 04, 2004 9.900 9.930 9.650 9.830 249,900 -0.07(-0.71%)
Nov 03, 2004 10.10 10.20 9.850 9.900 238,400 -0.07(-0.70%)
Nov 02, 2004 9.920 10.08 9.830 9.970 259,800 -0.04(-0.40%)
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.