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 (%)
Sep 29, 2017	77.41	79.66	77.07	79.57	496,318	+2.40(+3.12%)
Sep 28, 2017	75.78	77.21	74.70	77.17	405,927	+1.37(+1.81%)
Sep 27, 2017		76.47		75.80	605,937	+4.43(+6.21%)
Sep 26, 2017	73.02	73.25	70.68	71.36	399,194	-1.20(-1.66%)
Sep 25, 2017	74.73	74.81	72.25	72.57	353,217	-2.45(-3.27%)
Sep 22, 2017	72.64	75.24	72.45	75.02	317,632	+2.26(+3.10%)
Sep 21, 2017	73.34	73.53	71.63	72.76	376,319	-0.53(-0.73%)
Sep 20, 2017	75.94	76.03	72.71	73.30	388,496	-2.70(-3.55%)
Sep 19, 2017	77.17	77.69	75.77	75.99	565,270	-1.17(-1.52%)
Sep 18, 2017	74.66	77.32	74.66	77.17	442,376	+2.50(+3.35%)
Sep 15, 2017	73.87	74.95	73.38	74.66	447,338	+0.49(+0.66%)
Sep 14, 2017	73.51	75.04	73.51	74.17	198,833	+0.30(+0.40%)
Sep 13, 2017	73.60	74.27	72.67	73.88	193,325	-0.11(-0.15%)
Sep 12, 2017	73.02	74.09	72.80	73.98	249,278	+1.08(+1.49%)
Sep 11, 2017	71.46	73.20	71.43	72.90	276,496	+2.38(+3.38%)
Sep 08, 2017	72.11	72.12	70.44	70.52	223,916	-2.08(-2.86%)
Sep 07, 2017	71.89	72.75	71.22	72.60	207,871	+0.81(+1.13%)
Sep 06, 2017	72.14	72.62	70.86	71.79	384,516	-0.17(-0.23%)
Sep 05, 2017		73.41	70.96	71.95	280,518	-1.51(-2.05%)

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.