MENU

Advanced Energy (NQ: AEIS )

74.10 +1.47 (+2.02%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 68.25 69.23 67.76 68.56 512,258 +0.22(+0.32%)
Mar 30, 2017 67.13 68.58 67.13 68.34 462,453 +1.54(+2.31%)
Mar 29, 2017 66.75 66.81 65.90 66.80 306,094 +0.05(+0.07%)
Mar 28, 2017 66.19 67.02 65.72 66.75 361,983 +0.44(+0.66%)
Mar 27, 2017 65.76 66.87 64.70 66.31 373,613 -0.14(-0.21%)
Mar 24, 2017 66.46 67.56 66.02 66.45 354,493 +0.54(+0.82%)
Mar 23, 2017 65.18 66.67 65.10 65.91 341,058 +0.52(+0.80%)
Mar 22, 2017 66.20 64.09 65.39 1,082,315 -0.11(-0.17%)
Mar 21, 2017 70.00 70.64 65.26 65.50 1,094,925 -4.28(-6.13%)
Mar 20, 2017 68.98 70.15 68.22 69.78 440,411 +1.16(+1.69%)
Mar 17, 2017 68.22 69.48 67.94 68.62 872,265 +0.33(+0.48%)
Mar 16, 2017 68.37 69.99 68.25 68.29 605,522 +0.10(+0.15%)
Mar 15, 2017 66.79 68.36 66.59 68.19 393,239 +1.73(+2.60%)
Mar 14, 2017 67.04 67.04 65.22 66.46 361,018 -0.70(-1.04%)
Mar 13, 2017 65.00 67.36 65.00 67.16 733,376 +2.53(+3.91%)
Mar 10, 2017 63.58 64.75 63.11 64.63 475,836 +1.57(+2.49%)
Mar 09, 2017 62.36 63.31 62.28 63.06 256,717 +0.51(+0.82%)
Mar 08, 2017 63.01 63.32 62.48 62.55 386,359 -0.09(-0.14%)
Mar 07, 2017 62.40 62.95 62.34 62.64 320,699 +0.28(+0.45%)
Mar 06, 2017 62.48 62.74 61.78 62.36 360,113 +0.24(+0.39%)
Mar 03, 2017 62.41 62.71 61.72 62.12 215,492 -0.30(-0.48%)
Mar 02, 2017 63.21 63.54 62.32 62.42 199,735 -0.76(-1.20%)
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.
TOP
Email a Story