Advanced Energy (NQ: AEIS )

87.53 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.31 12.47 12.15 12.21 349,693 -0.20(-1.61%)
Oct 29, 2009 12.42 12.73 12.25 12.41 271,466 +0.24(+1.97%)
Oct 28, 2009 12.77 12.83 11.80 12.17 585,491 -0.60(-4.70%)
Oct 27, 2009 12.98 13.16 12.52 12.77 349,654 -0.16(-1.24%)
Oct 26, 2009 13.27 13.61 12.73 12.93 344,609 -0.30(-2.27%)
Oct 23, 2009 13.53 13.85 13.17 13.23 333,744 -0.43(-3.15%)
Oct 22, 2009 13.55 13.83 13.24 13.66 254,475 +0.06(+0.44%)
Oct 21, 2009 13.55 14.15 13.36 13.60 511,531 -0.03(-0.22%)
Oct 20, 2009 13.52 14.00 13.43 13.63 255,068 -0.32(-2.29%)
Oct 19, 2009 13.94 14.05 13.59 13.95 317,076 +0.02(+0.14%)
Oct 16, 2009 14.12 14.32 13.66 13.93 267,598 -0.28(-1.97%)
Oct 15, 2009 14.42 14.42 13.91 14.21 273,588 -0.29(-2.00%)
Oct 14, 2009 14.33 14.53 14.05 14.50 539,516 +0.47(+3.35%)
Oct 13, 2009 14.04 14.33 13.77 14.03 186,717 +0.01(+0.07%)
Oct 12, 2009 14.19 14.29 13.90 14.02 167,073 -0.15(-1.06%)
Oct 09, 2009 14.00 14.18 13.86 14.17 313,310 +0.17(+1.21%)
Oct 08, 2009 14.02 14.18 13.88 14.00 190,641 +0.03(+0.21%)
Oct 07, 2009 13.89 14.03 13.80 13.97 299,287 +0.06(+0.43%)
Oct 06, 2009 13.54 14.00 13.52 13.91 370,973 +0.48(+3.57%)
Oct 05, 2009 13.16 13.45 12.92 13.43 687,108 +0.28(+2.13%)
Oct 02, 2009 13.73 13.88 13.13 13.15 355,049 -0.69(-4.99%)
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.