Advanced Energy (NQ: AEIS )

88.75 USD +0.86 (+0.98%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 64.95 65.26 64.08 64.21 91,000 -1.16(-1.77%)
Nov 27, 2019 64.38 65.52 64.06 65.37 138,900 +1.31(+2.04%)
Nov 26, 2019 63.48 64.14 62.98 64.06 236,367 +0.68(+1.07%)
Nov 25, 2019 60.86 63.48 60.86 63.38 286,090 +2.73(+4.50%)
Nov 22, 2019 61.44 61.44 60.06 60.65 143,300 -0.33(-0.54%)
Nov 21, 2019 62.79 62.82 60.03 60.98 369,875 -2.19(-3.47%)
Nov 20, 2019 64.19 64.60 63.00 63.17 234,583 -1.39(-2.15%)
Nov 19, 2019 66.07 66.07 64.56 64.56 189,334 -1.00(-1.53%)
Nov 18, 2019 65.44 66.40 64.96 65.56 269,445 -0.20(-0.30%)
Nov 15, 2019 64.89 66.33 64.73 65.76 374,800 +1.69(+2.64%)
Nov 14, 2019 63.87 64.49 63.25 64.07 229,111 +0.00(+0.00%)
Nov 13, 2019 65.42 66.22 63.46 64.07 492,032 -1.53(-2.33%)
Nov 12, 2019 70.78 72.26 65.43 65.60 1,090,212 +2.37(+3.75%)
Nov 11, 2019 62.98 63.85 62.61 63.23 352,464 -0.38(-0.60%)
Nov 08, 2019 63.37 64.12 62.88 63.61 251,800 -0.28(-0.44%)
Nov 07, 2019 63.98 63.99 63.06 63.89 247,902 +0.75(+1.19%)
Nov 06, 2019 64.06 64.06 62.37 63.14 437,387 -1.13(-1.76%)
Nov 05, 2019 63.28 64.59 62.74 64.27 455,500 +1.44(+2.29%)
Nov 04, 2019 62.25 63.03 61.68 62.83 266,241 +1.28(+2.08%)
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.