Indicators

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		66.49	66.49	66.49	0	-1.31(-1.93%)
Dec 28, 2017	68.23	68.42	67.52	67.80	188,373	-0.13(-0.19%)
Dec 27, 2017	67.79	68.62	67.39	67.93	233,962	+0.17(+0.25%)
Dec 26, 2017	68.47	68.88	67.31	67.76	375,383	-1.49(-2.15%)
Dec 22, 2017	69.40	69.79	68.69	69.25	145,746	-0.22(-0.31%)
Dec 21, 2017	70.06	70.81	68.73	69.46	292,137	-0.61(-0.87%)
Dec 20, 2017	70.81	71.14	69.64	70.07	185,108	+0.08(+0.11%)
Dec 19, 2017	70.67	71.57	69.81	69.99	304,878	-0.84(-1.18%)
Dec 18, 2017	70.39	71.33	70.22	70.83	398,516	+0.48(+0.69%)
Dec 15, 2017	68.63	71.18	68.04	70.35	649,935	+1.95(+2.85%)
Dec 14, 2017	68.62	70.06	68.17	68.40	359,500	-0.23(-0.33%)
Dec 13, 2017	68.23	69.46	68.12	68.62	322,944	+0.61(+0.90%)
Dec 12, 2017	69.01	69.07	67.60	68.01	391,824	-1.14(-1.65%)
Dec 11, 2017	67.96	69.79	67.37	69.16	598,158	-0.25(-0.35%)
Dec 08, 2017	71.71	71.71	69.12	69.40	444,110	-1.45(-2.04%)
Dec 07, 2017	70.87	71.39	70.25	70.85	349,171	+0.79(+1.12%)
Dec 06, 2017	68.82	70.60	68.72	70.06	346,388	+0.69(+0.99%)
Dec 05, 2017	68.67	71.60	68.00	69.37	475,865	+0.17(+0.24%)
Dec 04, 2017	72.18	72.90	68.56	69.21	688,369	-2.28(-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.