Advanced Energy (NQ: AEIS )

87.05 USD +0.60 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 24.29 24.42 23.80 23.82 0 -0.34(-1.41%)
Nov 27, 2013 23.68 24.35 23.45 24.16 0 +0.53(+2.24%)
Nov 26, 2013 23.76 23.95 23.56 23.63 0 -0.12(-0.51%)
Nov 25, 2013 24.18 24.41 23.42 23.75 304,863 -0.37(-1.53%)
Nov 22, 2013 24.15 24.59 23.90 24.12 0 -0.07(-0.29%)
Nov 21, 2013 23.25 24.31 23.08 24.19 599,282 +1.14(+4.95%)
Nov 20, 2013 22.14 23.15 22.00 23.05 0 +0.98(+4.44%)
Nov 19, 2013 22.75 22.81 21.90 22.07 505,116 -0.68(-2.99%)
Nov 18, 2013 23.36 23.67 22.70 22.75 0 -0.51(-2.19%)
Nov 15, 2013 22.83 23.33 22.60 23.26 0 +0.47(+2.06%)
Nov 14, 2013 22.97 23.27 22.52 22.79 475,777 -0.27(-1.17%)
Nov 13, 2013 23.05 23.52 23.00 23.06 0 -0.32(-1.37%)
Nov 12, 2013 23.46 23.82 23.13 23.38 0 -0.15(-0.64%)
Nov 11, 2013 23.53 24.26 23.11 23.53 0 -0.93(-3.80%)
Nov 08, 2013 24.25 24.86 24.25 24.46 0 +0.12(+0.49%)
Nov 07, 2013 23.59 24.61 23.56 24.34 688,899 +0.29(+1.18%)
Nov 06, 2013 26.00 26.05 23.73 24.05 1,499,504 -1.91(-7.37%)
Nov 05, 2013 21.75 26.55 21.75 25.97 2,297,652 +5.32(+25.76%)
Nov 04, 2013 20.45 20.93 20.35 20.65 366,942 +0.26(+1.28%)
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.