Indicators

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	50.95	51.14	49.93	50.89	342,669	-0.06(-0.12%)
Sep 27, 2018	50.04	51.00	49.75	50.95	306,963	+1.14(+2.29%)
Sep 26, 2018	50.14	50.66	49.41	49.80	375,185	-0.54(-1.08%)
Sep 25, 2018	52.76	52.76	50.25	50.34	553,159	-2.86(-5.37%)
Sep 24, 2018	53.19	53.29	52.35	53.20	505,997	-0.07(-0.13%)
Sep 21, 2018	51.89	53.46	51.89	53.27	696,909	+1.26(+2.42%)
Sep 20, 2018	52.28	52.72	51.70	52.01	609,206	+0.20(+0.38%)
Sep 19, 2018	52.36	52.51	51.26	51.81	253,015	-0.39(-0.75%)
Sep 18, 2018	52.62	52.69	51.90	52.21	344,508	-0.11(-0.21%)
Sep 17, 2018	53.10	53.10	51.74	52.31	355,600	-0.58(-1.10%)
Sep 14, 2018	52.67	53.09	52.33	52.90	341,146	+0.52(+1.00%)
Sep 13, 2018	51.95	52.92	51.55	52.37	398,339	+0.99(+1.92%)
Sep 12, 2018	52.73	53.03	51.17	51.39	681,687	-1.84(-3.46%)
Sep 11, 2018	54.43	54.78	52.99	53.23	412,867	-1.60(-2.91%)
Sep 10, 2018	55.73	55.73	54.14	54.83	337,268	-0.41(-0.75%)
Sep 07, 2018	54.19	55.50	54.09	55.24	403,874	+1.03(+1.91%)
Sep 06, 2018	60.67	61.08	54.17	54.21	907,138	-6.78(-11.11%)
Sep 05, 2018	58.54	61.01	58.33	60.98	763,887	+2.72(+4.67%)

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.