Indicators

Advanced Energy (NQ: AEIS )

108.64 -0.37 (-0.34%)

Streaming Delayed Price Updated: 9:32 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	57.00	57.32	56.26	56.56	203,371	-0.07(-0.12%)
Sep 27, 2019	58.69	58.90	56.14	56.63	267,335	-2.01(-3.43%)
Sep 26, 2019	59.12	59.65	58.29	58.64	259,053	+0.54(+0.93%)
Sep 25, 2019	56.88	58.17	56.38	58.10	244,458	+0.71(+1.24%)
Sep 24, 2019	58.01	58.87	56.76	57.39	386,223	-0.03(-0.05%)
Sep 23, 2019	56.79	57.64	56.12	57.42	230,547	+1.91(+3.44%)
Sep 20, 2019	56.67	56.92	55.06	55.51	336,148	-0.93(-1.64%)
Sep 19, 2019	57.07	57.32	56.40	56.44	147,044	-0.25(-0.43%)
Sep 18, 2019	56.78	56.86	55.52	56.68	249,903	-0.05(-0.09%)
Sep 17, 2019	56.30	57.04	55.96	56.73	153,882	+0.23(+0.40%)
Sep 16, 2019	55.28	56.69	54.51	56.51	285,358	+1.00(+1.79%)
Sep 13, 2019	56.27	56.31	55.15	55.51	334,524	-0.82(-1.45%)
Sep 12, 2019	57.55	57.55	56.02	56.33	478,098	-0.68(-1.19%)
Sep 11, 2019	55.98	57.57	55.26	57.01	281,569	+1.49(+2.68%)
Sep 10, 2019	55.23	55.52	54.41	55.52	200,839	+0.22(+0.39%)
Sep 09, 2019	54.91	55.59	54.67	55.30	225,055	+0.82(+1.50%)
Sep 06, 2019	55.18	55.18	53.31	54.49	133,972	-0.39(-0.72%)
Sep 05, 2019	53.90	56.01	53.42	54.88	290,536	+2.12(+4.02%)
Sep 04, 2019	51.89	52.89	51.89	52.76	167,908	+1.53(+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.