Advanced Energy (NQ: AEIS )

90.15 USD +5.39 (+6.36%)
Streaming Delayed Price Updated: 1:50 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 15.65 16.24 15.52 16.00 1,146,979 +0.44(+2.83%)
Oct 30, 2007 14.99 15.79 14.86 15.56 629,655 +0.47(+3.11%)
Oct 29, 2007 14.95 15.46 14.65 15.09 770,486 +0.16(+1.07%)
Oct 26, 2007 15.47 15.55 14.85 14.93 491,613 -0.18(-1.19%)
Oct 25, 2007 15.35 15.65 14.61 15.11 1,879,431 -0.72(-4.55%)
Oct 24, 2007 16.05 16.64 15.31 15.83 640,697 -0.47(-2.88%)
Oct 23, 2007 16.24 16.67 16.01 16.30 404,532 +0.22(+1.37%)
Oct 22, 2007 15.24 16.20 14.81 16.08 592,300 +0.95(+6.28%)
Oct 19, 2007 15.70 15.70 15.12 15.13 486,187 -0.57(-3.63%)
Oct 18, 2007 15.37 16.03 15.16 15.70 387,660 +0.21(+1.36%)
Oct 17, 2007 15.25 15.85 15.25 15.49 438,735 +0.14(+0.91%)
Oct 16, 2007 15.78 16.06 15.29 15.35 659,797 -0.54(-3.40%)
Oct 15, 2007 16.05 16.37 15.78 15.89 401,146 -0.22(-1.37%)
Oct 12, 2007 15.43 16.33 15.34 16.11 314,242 +0.67(+4.34%)
Oct 11, 2007 16.08 16.19 15.35 15.44 502,094 -0.59(-3.68%)
Oct 10, 2007 16.50 16.50 15.75 16.03 523,301 -0.54(-3.26%)
Oct 09, 2007 16.84 16.92 16.34 16.57 359,994 -0.29(-1.72%)
Oct 08, 2007 17.11 17.57 16.71 16.86 385,639 -0.30(-1.75%)
Oct 05, 2007 16.89 17.70 16.74 17.16 408,564 +0.48(+2.88%)
Oct 04, 2007 16.94 17.06 16.59 16.68 384,476 -0.22(-1.30%)
Oct 03, 2007 17.25 17.38 16.68 16.90 374,912 -0.41(-2.37%)
Oct 02, 2007 16.84 17.56 16.56 17.31 648,312 +0.28(+1.64%)
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.