MENU

Advanced Energy (NQ: AEIS )

80.88 +3.50 (+4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 38.00 38.22 37.69 38.17 318,153 +0.31(+0.82%)
May 27, 2016 37.03 37.86 37.86 37.86 203,400 +0.74(+1.99%)
May 26, 2016 37.40 37.40 36.62 37.12 183,689 +0.30(+0.81%)
May 25, 2016 37.05 37.27 36.47 36.82 268,404 -0.32(-0.86%)
May 24, 2016 35.99 37.17 35.95 37.14 336,142 +1.21(+3.37%)
May 23, 2016 35.52 36.31 35.52 35.93 270,669 +0.39(+1.10%)
May 20, 2016 34.03 35.56 34.03 35.54 449,475 +1.80(+5.33%)
May 19, 2016 34.07 34.75 33.33 33.74 206,813 -0.47(-1.37%)
May 18, 2016 33.42 34.74 33.16 34.21 346,364 +0.68(+2.03%)
May 17, 2016 34.80 35.39 33.24 33.53 360,582 -1.35(-3.87%)
May 16, 2016 34.78 35.22 34.50 34.88 372,067 +0.18(+0.52%)
May 13, 2016 34.36 35.05 34.36 34.70 311,255 +0.27(+0.78%)
May 12, 2016 35.34 35.48 33.96 34.43 273,349 -0.77(-2.19%)
May 11, 2016 34.76 35.27 34.75 35.20 371,024 +0.42(+1.21%)
May 10, 2016 34.50 34.99 34.20 34.78 366,397 +0.37(+1.08%)
May 09, 2016 33.67 34.80 33.67 34.41 461,677 +0.49(+1.44%)
May 06, 2016 34.36 34.70 33.76 33.92 452,597 -0.63(-1.82%)
May 05, 2016 34.58 34.95 34.26 34.55 355,764 +0.00(+0.00%)
May 04, 2016 34.37 34.97 34.32 34.55 569,033 +0.13(+0.38%)
May 03, 2016 34.28 34.99 33.33 34.42 500,899 +1.12(+3.36%)
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.
TOP
Email a Story