Advanced Energy (NQ: AEIS )

90.63 USD -0.05 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 50.54 51.94 50.43 51.29 294,530 +0.44(+0.87%)
Jan 30, 2019 49.98 51.38 49.75 50.85 362,067 +1.43(+2.89%)
Jan 29, 2019 50.99 50.99 49.22 49.42 299,410 -1.58(-3.10%)
Jan 28, 2019 49.64 51.94 47.66 51.00 279,074 +0.00(+0.00%)
Jan 25, 2019 48.99 51.11 48.60 51.00 357,500 +2.45(+5.05%)
Jan 24, 2019 45.75 49.09 45.43 48.55 271,906 +3.30(+7.29%)
Jan 23, 2019 46.04 46.29 45.09 45.25 245,215 -0.38(-0.83%)
Jan 22, 2019 47.68 47.68 45.29 45.63 309,141 -2.37(-4.94%)
Jan 18, 2019 45.89 48.50 45.89 48.00 342,800 +2.26(+4.94%)
Jan 17, 2019 45.39 45.95 44.87 45.74 293,018 +0.13(+0.29%)
Jan 16, 2019 45.46 46.82 45.35 45.61 314,154 +0.16(+0.35%)
Jan 15, 2019 45.63 45.84 44.70 45.45 154,307 -0.06(-0.13%)
Jan 14, 2019 45.55 45.79 44.64 45.51 202,485 -0.52(-1.13%)
Jan 11, 2019 45.42 46.40 45.19 46.03 247,900 +0.40(+0.88%)
Jan 10, 2019 44.33 45.74 44.13 45.63 208,480 +0.97(+2.17%)
Jan 09, 2019 43.01 44.78 43.01 44.66 277,727 +1.69(+3.93%)
Jan 08, 2019 44.34 44.34 42.34 42.97 220,841 -1.07(-2.43%)
Jan 07, 2019 43.13 44.90 43.02 44.04 222,124 +1.05(+2.44%)
Jan 04, 2019 41.66 43.26 41.27 42.99 198,500 +2.00(+4.88%)
Jan 03, 2019 42.95 42.95 40.76 40.99 291,583 -2.36(-5.44%)
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.