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 (%)
Oct 31, 2006 15.58 15.78 15.40 15.72 464,237 +0.15(+0.96%)
Oct 30, 2006 15.48 15.80 14.98 15.57 421,490 +0.01(+0.06%)
Oct 27, 2006 16.24 16.38 15.54 15.56 447,274 -0.82(-5.01%)
Oct 26, 2006 16.10 16.39 15.80 16.38 590,806 +0.29(+1.80%)
Oct 25, 2006 15.95 16.45 15.73 16.09 584,330 +0.17(+1.07%)
Oct 24, 2006 15.99 16.29 15.74 15.92 356,079 -0.08(-0.50%)
Oct 23, 2006 16.28 16.29 15.87 16.00 442,489 -0.33(-2.02%)
Oct 20, 2006 16.69 16.69 16.28 16.33 311,754 -0.32(-1.92%)
Oct 19, 2006 16.68 17.10 16.50 16.65 351,729 -0.06(-0.36%)
Oct 18, 2006 17.58 17.84 16.51 16.71 537,967 -0.67(-3.86%)
Oct 17, 2006 17.85 17.85 17.10 17.38 326,023 -0.51(-2.85%)
Oct 16, 2006 17.33 17.90 17.33 17.89 371,708 +0.56(+3.23%)
Oct 13, 2006 16.90 17.45 16.73 17.33 398,278 +0.53(+3.15%)
Oct 12, 2006 16.95 17.10 16.65 16.80 615,146 -0.29(-1.70%)
Oct 11, 2006 17.01 17.44 16.82 17.09 697,207 -0.05(-0.29%)
Oct 10, 2006 17.47 17.47 16.90 17.14 436,360 -0.33(-1.89%)
Oct 09, 2006 17.15 17.49 17.02 17.47 467,007 +0.24(+1.39%)
Oct 06, 2006 17.57 17.57 16.91 17.23 411,179 -0.41(-2.32%)
Oct 05, 2006 17.45 17.66 16.96 17.64 534,354 +0.22(+1.26%)
Oct 04, 2006 16.45 17.45 16.38 17.42 574,061 +0.85(+5.13%)
Oct 03, 2006 16.96 17.07 16.44 16.57 758,764 -0.49(-2.87%)
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.