Advanced Energy (NQ: AEIS )

93.55 USD -0.07 (-0.07%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 57.85 58.18 57.10 57.41 200,378 -0.07(-0.12%)
Sep 27, 2019 59.57 59.78 56.98 57.48 263,400 -2.04(-3.43%)
Sep 26, 2019 60.00 60.54 59.16 59.52 255,240 +0.55(+0.93%)
Sep 25, 2019 57.73 59.04 57.22 58.97 240,860 +0.72(+1.24%)
Sep 24, 2019 58.88 59.75 57.61 58.25 380,538 -0.03(-0.05%)
Sep 23, 2019 57.64 58.50 56.96 58.28 227,154 +1.94(+3.44%)
Sep 20, 2019 57.52 57.77 55.88 56.34 331,200 -0.94(-1.64%)
Sep 19, 2019 57.92 58.18 57.24 57.28 144,880 -0.25(-0.43%)
Sep 18, 2019 57.63 57.71 56.35 57.53 246,225 -0.05(-0.09%)
Sep 17, 2019 57.14 57.90 56.80 57.58 151,617 +0.23(+0.40%)
Sep 16, 2019 56.11 57.54 55.32 57.35 281,158 +1.01(+1.79%)
Sep 13, 2019 57.11 57.15 55.97 56.34 329,600 -0.83(-1.45%)
Sep 12, 2019 58.41 58.41 56.86 57.17 471,061 -0.69(-1.19%)
Sep 11, 2019 56.82 58.43 56.09 57.86 277,425 +1.51(+2.68%)
Sep 10, 2019 56.06 56.35 55.22 56.35 197,883 +0.22(+0.39%)
Sep 09, 2019 55.73 56.42 55.49 56.13 221,743 +0.83(+1.50%)
Sep 06, 2019 56.00 56.00 54.11 55.30 132,000 -0.40(-0.72%)
Sep 05, 2019 54.71 56.85 54.22 55.70 286,260 +2.15(+4.01%)
Sep 04, 2019 52.67 53.68 52.67 53.55 165,437 +1.55(+2.98%)
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.