MENU

Advanced Energy (NQ: AEIS )

72.98 +0.35 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 15.20 15.20 14.55 14.77 523,775 -0.78(-5.01%)
Jul 30, 2002 14.65 15.95 14.16 15.55 568,510 +1.10(+7.61%)
Jul 29, 2002 14.10 14.73 13.91 14.45 466,237 +0.45(+3.21%)
Jul 26, 2002 14.21 14.34 13.21 14.00 567,623 +0.57(+4.24%)
Jul 25, 2002 13.86 13.97 12.50 13.43 1,139,658 -0.54(-3.87%)
Jul 24, 2002 14.60 14.61 12.70 13.97 1,836,173 -0.43(-2.99%)
Jul 23, 2002 16.00 16.01 14.31 14.40 646,650 -1.58(-9.89%)
Jul 22, 2002 17.72 17.95 15.70 15.98 916,389 -1.86(-10.43%)
Jul 19, 2002 17.71 18.00 17.15 17.84 675,500 -1.39(-7.23%)
Jul 17, 2002 20.45 21.80 18.82 19.23 705,600 +0.85(+4.62%)
Jul 12, 2002 18.54 18.83 17.95 18.38 497,600 +0.22(+1.21%)
Jul 11, 2002 17.29 18.43 16.92 18.16 328,200 +0.85(+4.91%)
Jul 10, 2002 17.36 18.25 17.08 17.31 742,800 +0.06(+0.35%)
Jul 09, 2002 20.06 19.63 17.74 17.25 1,055,200 -2.81(-14.01%)
Jul 08, 2002 21.22 21.50 20.37 20.06 319,900 -1.16(-5.47%)
Jul 05, 2002 19.60 21.35 19.35 21.22 144,600 +1.66(+8.49%)
Jul 04, 2002 19.35 19.80 18.51 19.56 645,500 +0.00(+0.00%)
Jul 03, 2002 19.35 19.80 18.51 19.56 645,500 +0.14(+0.72%)
Jul 02, 2002 20.43 20.53 19.20 19.42 539,500 -1.16(-5.64%)
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