Indicators

Advanced Energy (NQ: AEIS )

109.01 UNCHANGED

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 (%)
Jul 29, 2016	40.52	40.79	39.90	40.12	235,828	-0.29(-0.71%)
Jul 28, 2016	40.29	41.28	39.17	40.41	306,695	+0.27(+0.66%)
Jul 27, 2016	40.26	40.37	39.75	40.14	180,277	+0.23(+0.57%)
Jul 26, 2016	39.57	39.93	39.44	39.91	194,198	+0.55(+1.40%)
Jul 25, 2016	39.33	39.51	39.01	39.36	190,110	+0.16(+0.40%)
Jul 22, 2016	38.93	39.43	38.59	39.20	154,153	+0.10(+0.25%)
Jul 21, 2016	39.45	39.65	38.82	39.11	198,244	-0.31(-0.77%)
Jul 20, 2016	39.21	39.55	39.08	39.41	152,022	+0.46(+1.19%)
Jul 19, 2016	39.05	39.38	38.72	38.95	99,978	+0.02(+0.05%)
Jul 18, 2016	38.98	39.46	38.58	38.93	136,754	+0.34(+0.87%)
Jul 15, 2016	38.74	38.78	37.94	38.59	215,922	+0.14(+0.36%)
Jul 14, 2016	38.52	38.84	37.44	38.46	261,167	-0.86(-2.18%)
Jul 13, 2016	38.95	39.56	38.68	39.31	217,712	+0.63(+1.63%)
Jul 12, 2016	38.11	38.74	38.11	38.68	271,642	+0.44(+1.16%)
Jul 11, 2016	37.96	38.47	37.78	38.24	277,223	+0.36(+0.96%)
Jul 08, 2016	37.94	37.16	37.16	37.87	319,189	+0.71(+1.91%)
Jul 07, 2016	36.93	37.32	36.67	37.16	133,409	+0.47(+1.29%)
Jul 05, 2016	36.93	36.93	36.31	36.69	127,718	-0.30(-0.80%)

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.