Advanced Energy (NQ: AEIS )

84.52 USD -3.48 (-3.95%)
Streaming Delayed Price Updated: 9:53 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 41.13 41.40 40.50 40.72 232,357 -0.29(-0.71%)
Jul 28, 2016 40.89 41.90 39.76 41.01 302,181 +0.27(+0.66%)
Jul 27, 2016 40.86 40.97 40.34 40.74 177,624 +0.23(+0.57%)
Jul 26, 2016 40.16 40.53 40.03 40.51 191,340 +0.56(+1.40%)
Jul 25, 2016 39.92 40.10 39.59 39.95 187,312 +0.16(+0.40%)
Jul 22, 2016 39.51 40.02 39.17 39.79 151,884 +0.10(+0.25%)
Jul 21, 2016 40.04 40.24 39.40 39.69 195,326 -0.31(-0.78%)
Jul 20, 2016 39.80 40.14 39.66 40.00 149,785 +0.47(+1.19%)
Jul 19, 2016 39.63 39.97 39.30 39.53 98,507 +0.02(+0.05%)
Jul 18, 2016 39.56 40.05 39.16 39.51 134,741 +0.34(+0.87%)
Jul 15, 2016 39.32 39.36 38.51 39.17 212,744 +0.14(+0.36%)
Jul 14, 2016 39.10 39.42 38.00 39.03 257,323 -0.87(-2.18%)
Jul 13, 2016 39.53 40.15 39.26 39.90 214,508 +0.64(+1.63%)
Jul 12, 2016 38.68 39.32 38.68 39.26 267,644 +0.45(+1.16%)
Jul 11, 2016 38.53 39.04 38.34 38.81 273,143 +0.37(+0.96%)
Jul 08, 2016 38.51 37.72 37.72 38.44 314,491 +0.72(+1.91%)
Jul 07, 2016 37.48 37.88 37.22 37.72 131,446 +0.48(+1.29%)
Jul 05, 2016 37.48 37.48 36.85 37.24 125,838 -0.30(-0.80%)
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.