Advanced Energy (NQ: AEIS )

87.00 USD +1.52 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.50 22.86 22.86 22.86 347,600 +0.34(+1.51%)
Dec 30, 2013 22.25 22.56 22.21 22.52 475,743 +0.29(+1.30%)
Dec 27, 2013 22.47 22.47 21.98 22.23 295,170 -0.14(-0.63%)
Dec 26, 2013 22.21 22.49 21.93 22.37 311,044 +0.20(+0.90%)
Dec 24, 2013 22.27 22.32 22.05 22.17 89,177 -0.16(-0.72%)
Dec 23, 2013 22.31 22.66 22.08 22.33 349,139 +0.13(+0.59%)
Dec 20, 2013 21.56 22.26 21.21 22.20 527,896 +0.74(+3.45%)
Dec 19, 2013 21.64 21.94 21.40 21.46 307,535 -0.24(-1.11%)
Dec 18, 2013 21.87 21.90 21.19 21.70 321,222 -0.17(-0.78%)
Dec 17, 2013 21.73 22.28 21.60 21.87 325,053 +0.08(+0.37%)
Dec 16, 2013 21.36 21.85 21.18 21.79 390,895 +0.48(+2.25%)
Dec 13, 2013 21.50 21.66 21.07 21.31 271,587 -0.07(-0.33%)
Dec 12, 2013 21.40 21.59 21.15 21.38 393,419 -0.06(-0.28%)
Dec 11, 2013 22.13 22.13 21.30 21.44 336,977 -0.58(-2.63%)
Dec 10, 2013 22.31 22.71 22.00 22.02 399,425 -0.42(-1.87%)
Dec 09, 2013 22.49 22.88 22.25 22.44 470,278 +0.01(+0.04%)
Dec 06, 2013 22.61 22.81 21.84 22.43 0 +0.06(+0.27%)
Dec 05, 2013 22.84 23.25 22.25 22.37 0 -0.60(-2.61%)
Dec 04, 2013 22.97 23.65 22.84 22.97 0 -0.19(-0.82%)
Dec 03, 2013 23.24 23.50 23.00 23.16 374,095 -0.18(-0.77%)
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.