Advanced Energy (NQ: AEIS )

102.39 USD +1.04 (+1.02%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 63.90 63.90 63.90 0 +1.58(+2.54%)
Mar 28, 2018 62.96 63.29 61.47 62.32 327,595 -0.69(-1.10%)
Mar 27, 2018 66.32 66.98 62.63 63.01 333,224 -3.26(-4.92%)
Mar 26, 2018 64.92 66.36 64.43 66.27 451,079 +2.55(+4.00%)
Mar 23, 2018 67.71 68.26 63.69 63.72 353,617 -3.94(-5.82%)
Mar 22, 2018 69.14 70.09 67.60 67.66 344,020 -2.27(-3.25%)
Mar 21, 2018 69.13 71.25 69.13 69.93 436,367 +0.80(+1.16%)
Mar 20, 2018 69.48 69.93 68.90 69.13 255,852 -0.34(-0.49%)
Mar 19, 2018 70.28 70.39 68.33 69.47 285,333 -1.18(-1.67%)
Mar 16, 2018 71.41 71.49 69.86 70.65 695,858 -0.89(-1.24%)
Mar 15, 2018 70.33 71.66 69.70 71.54 533,162 +1.54(+2.20%)
Mar 14, 2018 70.33 71.22 69.90 70.00 408,401 -0.25(-0.36%)
Mar 13, 2018 71.29 72.43 70.05 70.25 409,418 -0.78(-1.10%)
Mar 12, 2018 72.02 72.67 70.96 71.03 248,694 -0.63(-0.88%)
Mar 09, 2018 69.91 72.22 69.91 71.66 422,384 +1.56(+2.23%)
Mar 08, 2018 70.27 70.50 69.46 70.10 266,351 +0.21(+0.30%)
Mar 07, 2018 69.40 70.89 69.30 69.89 435,251 -0.22(-0.31%)
Mar 06, 2018 67.47 70.29 67.20 70.11 473,007 +3.02(+4.50%)
Mar 05, 2018 66.71 67.84 66.47 67.09 457,437 +0.14(+0.21%)
Mar 02, 2018 65.43 67.20 65.10 66.95 255,917 +0.83(+1.26%)
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.