Indicators

Advanced Energy (NQ: AEIS )

104.70 +0.89 (+0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		66.42	66.42	66.42	0	-1.31(-1.93%)
Dec 28, 2017	68.16	68.35	67.46	67.73	188,558	-0.13(-0.19%)
Dec 27, 2017	67.72	68.56	67.33	67.86	234,192	+0.17(+0.25%)
Dec 26, 2017	68.40	68.81	67.25	67.69	375,751	-1.49(-2.15%)
Dec 22, 2017	69.34	69.72	68.63	69.18	145,889	-0.22(-0.31%)
Dec 21, 2017	69.99	70.74	68.67	69.39	292,423	-0.61(-0.87%)
Dec 20, 2017	70.74	71.07	69.57	70.00	185,290	+0.08(+0.11%)
Dec 19, 2017	70.61	71.50	69.74	69.93	305,177	-0.84(-1.18%)
Dec 18, 2017	70.32	71.26	70.15	70.76	398,906	+0.48(+0.69%)
Dec 15, 2017	68.57	71.11	67.98	70.28	650,571	+1.95(+2.85%)
Dec 14, 2017	68.56	69.99	68.10	68.33	359,852	-0.23(-0.33%)
Dec 13, 2017	68.16	69.39	68.05	68.56	323,260	+0.61(+0.90%)
Dec 12, 2017	68.94	69.00	67.53	67.95	392,208	-1.14(-1.65%)
Dec 11, 2017	67.90	69.72	67.31	69.09	598,744	-0.25(-0.35%)
Dec 08, 2017	71.64	71.64	69.05	69.34	444,545	-1.45(-2.04%)
Dec 07, 2017	70.80	71.32	70.18	70.78	349,513	+0.79(+1.13%)
Dec 06, 2017	68.75	70.53	68.66	69.99	346,728	+0.69(+0.99%)
Dec 05, 2017	68.61	71.53	67.94	69.31	476,331	+0.17(+0.24%)
Dec 04, 2017	72.11	72.83	68.49	69.14	689,043	-2.27(-3.18%)

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.