Advanced Energy (NQ: AEIS )

87.05 USD +0.60 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.94 24.58 22.94 24.54 1,282,136 +1.59(+6.93%)
May 30, 2007 23.40 23.60 22.86 22.95 1,030,160 -0.62(-2.63%)
May 29, 2007 23.16 23.68 23.12 23.57 471,413 +0.40(+1.73%)
May 25, 2007 22.96 23.49 22.89 23.17 505,206 +0.36(+1.58%)
May 24, 2007 24.26 24.26 22.70 22.81 1,311,496 -1.61(-6.59%)
May 23, 2007 24.66 24.71 24.31 24.42 401,548 -0.15(-0.61%)
May 22, 2007 24.07 24.80 24.06 24.57 529,969 +0.59(+2.46%)
May 21, 2007 23.74 24.50 23.60 23.98 497,513 +0.26(+1.10%)
May 18, 2007 23.69 24.13 23.28 23.72 484,761 +0.16(+0.68%)
May 17, 2007 23.55 23.95 23.33 23.56 964,616 -0.06(-0.25%)
May 16, 2007 23.96 23.96 23.36 23.62 1,057,453 -0.56(-2.32%)
May 15, 2007 24.53 24.76 24.11 24.18 1,097,273 -0.20(-0.82%)
May 14, 2007 24.55 24.86 24.32 24.38 1,644,977 -0.12(-0.49%)
May 11, 2007 23.81 24.55 23.50 24.50 799,671 +0.79(+3.33%)
May 10, 2007 24.34 24.49 23.33 23.71 926,295 -0.84(-3.42%)
May 09, 2007 23.89 24.78 23.01 24.55 908,551 -0.70(-2.77%)
May 08, 2007 25.39 25.49 25.03 25.25 561,911 -0.22(-0.86%)
May 07, 2007 25.48 25.89 25.45 25.47 427,569 -0.21(-0.82%)
May 04, 2007 25.33 25.81 25.31 25.68 674,186 +0.29(+1.14%)
May 03, 2007 24.81 25.95 24.56 25.39 976,025 +0.51(+2.05%)
May 02, 2007 24.98 25.10 24.62 24.88 691,138 +0.13(+0.52%)
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.