Advanced Energy (NQ: AEIS )

88.75 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 21.45 23.07 21.40 22.38 582,400 +0.93(+4.34%)
Jan 29, 2004 22.89 23.02 20.57 21.45 1,578,500 -1.23(-5.42%)
Jan 28, 2004 23.68 24.72 22.68 22.68 1,334,700 -0.84(-3.57%)
Jan 27, 2004 25.02 25.05 23.25 23.52 739,500 -1.75(-6.93%)
Jan 26, 2004 24.72 25.28 24.30 25.27 293,300 +0.60(+2.43%)
Jan 23, 2004 25.68 26.02 23.97 24.67 690,600 -0.91(-3.55%)
Jan 22, 2004 26.86 27.20 25.41 25.58 376,800 -1.20(-4.49%)
Jan 21, 2004 27.36 27.36 26.00 26.78 316,400 -0.72(-2.62%)
Jan 20, 2004 27.50 27.60 26.83 27.50 416,700 +0.11(+0.40%)
Jan 16, 2004 27.44 27.81 27.39 27.39 658,600 -0.04(-0.15%)
Jan 15, 2004 26.92 27.78 26.35 27.43 471,724 +0.43(+1.59%)
Jan 14, 2004 27.11 27.73 26.47 27.00 228,079 -0.05(-0.18%)
Jan 13, 2004 27.63 27.74 26.40 27.05 333,277 -0.75(-2.70%)
Jan 12, 2004 27.28 27.80 27.21 27.80 458,740 +0.60(+2.21%)
Jan 09, 2004 27.47 28.06 27.08 27.20 536,472 -0.70(-2.51%)
Jan 08, 2004 28.25 28.45 27.72 27.90 900,540 -0.29(-1.03%)
Jan 07, 2004 27.25 28.35 26.78 28.19 636,693 +0.79(+2.88%)
Jan 06, 2004 26.97 27.79 26.97 27.40 693,000 +0.41(+1.52%)
Jan 05, 2004 26.71 27.15 26.50 26.99 548,400 +0.61(+2.31%)
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.