Advanced Energy (NQ: AEIS )

88.44 USD +1.05 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 48.77 49.87 48.20 49.68 303,800 +1.30(+2.69%)
Mar 28, 2019 48.05 48.55 47.44 48.38 202,644 +0.39(+0.81%)
Mar 27, 2019 47.95 48.60 47.27 47.99 271,681 -0.19(-0.39%)
Mar 26, 2019 48.84 49.30 48.02 48.18 219,995 -0.37(-0.76%)
Mar 25, 2019 48.76 49.24 48.06 48.55 189,377 -0.30(-0.61%)
Mar 22, 2019 50.30 50.79 48.63 48.85 229,700 -1.87(-3.69%)
Mar 21, 2019 48.92 51.34 48.92 50.72 174,273 +1.75(+3.57%)
Mar 20, 2019 48.93 49.72 48.37 48.97 427,492 +0.03(+0.06%)
Mar 19, 2019 48.88 49.52 48.55 48.94 232,226 +0.31(+0.64%)
Mar 18, 2019 48.53 49.35 48.05 48.63 186,916 +0.08(+0.16%)
Mar 15, 2019 47.76 49.99 46.97 48.55 492,500 +1.00(+2.10%)
Mar 14, 2019 47.23 48.22 46.74 47.55 232,561 +0.31(+0.66%)
Mar 13, 2019 47.97 48.00 47.19 47.24 175,303 -0.64(-1.34%)
Mar 12, 2019 48.09 48.20 47.36 47.88 351,293 -0.05(-0.10%)
Mar 11, 2019 46.98 48.41 46.58 47.93 314,498 +1.19(+2.55%)
Mar 08, 2019 46.59 47.50 46.01 46.74 197,100 -0.40(-0.85%)
Mar 07, 2019 48.94 48.94 47.05 47.14 275,913 -1.94(-3.95%)
Mar 06, 2019 50.37 50.37 48.79 49.08 283,995 -1.23(-2.44%)
Mar 05, 2019 50.97 51.35 50.31 50.31 262,719 -0.62(-1.22%)
Mar 04, 2019 51.28 52.05 50.58 50.93 237,990 -0.22(-0.43%)
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.