Advanced Energy (NQ: AEIS )

90.63 USD -0.05 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 24.81 24.98 24.13 24.46 297,546 -0.52(-2.08%)
Apr 29, 2015 25.40 25.57 24.96 24.98 123,878 -0.64(-2.50%)
Apr 28, 2015 25.06 25.77 24.94 25.62 204,016 +0.52(+2.07%)
Apr 27, 2015 25.16 25.79 25.03 25.10 261,297 -0.08(-0.32%)
Apr 24, 2015 25.57 25.57 24.99 25.18 131,775 -0.46(-1.79%)
Apr 23, 2015 25.54 25.72 25.25 25.64 179,757 -0.05(-0.19%)
Apr 22, 2015 25.51 25.87 25.11 25.69 156,147 +0.25(+0.98%)
Apr 21, 2015 25.25 25.62 25.24 25.44 227,226 +0.33(+1.31%)
Apr 20, 2015 24.76 25.63 24.76 25.11 326,734 +0.60(+2.45%)
Apr 17, 2015 25.06 25.06 24.42 24.51 274,790 -0.79(-3.10%)
Apr 16, 2015 25.80 25.88 25.25 25.30 219,018 -0.66(-2.52%)
Apr 15, 2015 25.79 26.19 25.67 25.95 229,923 +0.26(+1.01%)
Apr 14, 2015 26.35 26.35 25.58 25.69 180,776 -0.55(-2.10%)
Apr 13, 2015 26.00 26.52 26.00 26.24 157,722 +0.17(+0.65%)
Apr 10, 2015 26.16 26.21 25.87 26.07 237,977 +0.10(+0.39%)
Apr 09, 2015 25.51 26.06 25.51 25.97 241,615 +0.51(+2.00%)
Apr 08, 2015 25.46 25.68 25.32 25.46 333,503 -0.03(-0.12%)
Apr 07, 2015 25.83 26.13 25.45 25.49 270,218 -0.34(-1.32%)
Apr 06, 2015 25.44 25.97 25.39 25.83 209,909 +0.13(+0.51%)
Apr 02, 2015 25.74 25.70 25.70 25.70 257,600 -0.03(-0.12%)
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.