Advanced Energy (NQ: AEIS )

104.55 USD +1.70 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.68 16.65 15.58 16.56 683,951 +0.81(+5.14%)
Mar 30, 2010 15.34 15.86 15.25 15.75 288,195 +0.41(+2.67%)
Mar 29, 2010 15.19 15.41 15.04 15.34 250,698 +0.24(+1.59%)
Mar 26, 2010 15.00 15.22 14.79 15.10 291,159 +0.21(+1.41%)
Mar 25, 2010 15.16 15.62 14.87 14.89 428,961 -0.05(-0.33%)
Mar 24, 2010 15.40 15.43 14.87 14.94 208,571 -0.58(-3.74%)
Mar 23, 2010 14.78 15.62 14.57 15.52 328,144 +0.77(+5.22%)
Mar 22, 2010 14.44 14.81 14.06 14.75 296,853 +0.18(+1.24%)
Mar 19, 2010 15.17 15.17 14.12 14.57 455,787 -0.52(-3.45%)
Mar 18, 2010 15.38 15.38 14.86 15.09 291,396 -0.29(-1.89%)
Mar 17, 2010 15.61 15.92 15.37 15.38 199,876 -0.18(-1.16%)
Mar 16, 2010 15.92 15.95 15.45 15.56 340,788 -0.23(-1.46%)
Mar 15, 2010 15.85 16.35 15.71 15.79 808,088 -0.57(-3.48%)
Mar 12, 2010 15.19 16.50 15.05 16.36 1,272,853 +1.26(+8.34%)
Mar 11, 2010 14.67 15.10 14.67 15.10 348,995 +0.32(+2.17%)
Mar 10, 2010 14.60 15.02 14.43 14.78 422,940 +0.22(+1.51%)
Mar 09, 2010 14.52 14.56 14.37 14.56 268,763 -0.08(-0.55%)
Mar 08, 2010 14.77 14.83 14.57 14.64 194,910 -0.06(-0.41%)
Mar 05, 2010 14.50 14.80 14.23 14.70 343,607 +0.21(+1.45%)
Mar 04, 2010 14.90 14.98 14.46 14.49 447,726 -0.34(-2.29%)
Mar 03, 2010 15.09 15.24 14.73 14.83 293,486 -0.22(-1.46%)
Mar 02, 2010 14.95 15.32 14.91 15.05 334,397 +0.20(+1.35%)
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.