Advanced Energy (NQ: AEIS )

85.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 17.01 17.51 16.70 17.33 569,800 +0.19(+1.11%)
Jan 30, 2007 17.01 17.24 16.92 17.14 310,645 +0.20(+1.18%)
Jan 29, 2007 16.81 17.13 16.59 16.94 456,440 -0.02(-0.12%)
Jan 26, 2007 16.73 17.15 16.39 16.96 412,609 +0.27(+1.62%)
Jan 25, 2007 17.19 17.39 16.61 16.69 453,628 -0.46(-2.68%)
Jan 24, 2007 17.19 17.41 17.08 17.15 759,726 +0.02(+0.12%)
Jan 23, 2007 16.83 17.40 16.81 17.13 354,883 +0.25(+1.48%)
Jan 22, 2007 16.83 16.98 16.44 16.88 571,540 +0.01(+0.06%)
Jan 19, 2007 16.82 17.15 16.66 16.87 1,350,936 -0.02(-0.12%)
Jan 18, 2007 18.43 18.43 16.54 16.89 1,136,925 -1.79(-9.58%)
Jan 17, 2007 18.57 18.71 18.46 18.68 345,367 +0.10(+0.54%)
Jan 16, 2007 19.00 19.00 18.46 18.58 544,545 -0.37(-1.95%)
Jan 12, 2007 18.80 18.96 18.71 18.95 252,991 +0.06(+0.32%)
Jan 11, 2007 19.04 19.05 18.79 18.89 396,377 -0.04(-0.21%)
Jan 10, 2007 18.48 19.01 18.44 18.93 340,563 +0.27(+1.45%)
Jan 09, 2007 18.86 18.93 18.44 18.66 535,780 -0.22(-1.17%)
Jan 08, 2007 18.63 19.13 18.48 18.88 832,982 +0.25(+1.34%)
Jan 05, 2007 18.90 18.90 18.29 18.63 496,933 -0.26(-1.38%)
Jan 04, 2007 18.74 18.95 18.33 18.89 501,473 +0.14(+0.75%)
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.