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 (%)
Jun 28, 2019	55.89	56.62	55.36	55.44	361,142	-0.16(-0.28%)
Jun 27, 2019	53.95	55.62	53.61	55.60	466,028	+1.72(+3.20%)
Jun 26, 2019	53.82	54.37	53.16	53.87	314,685	+0.73(+1.37%)
Jun 25, 2019	52.61	53.27	52.32	53.14	555,178	+0.46(+0.88%)
Jun 24, 2019	52.62	52.94	52.32	52.68	313,989	+0.10(+0.19%)
Jun 21, 2019	52.75	53.66	52.40	52.58	441,125	-0.51(-0.96%)
Jun 20, 2019	53.46	53.75	52.33	53.09	214,639	+0.50(+0.96%)
Jun 19, 2019	52.03	52.72	51.69	52.59	232,033	+0.66(+1.27%)
Jun 18, 2019	50.81	52.80	50.60	51.93	209,157	+1.84(+3.68%)
Jun 17, 2019	50.80	51.07	50.04	50.09	283,420	-0.55(-1.09%)
Jun 14, 2019	50.75	50.87	49.38	50.64	297,704	-0.89(-1.72%)
Jun 13, 2019	52.08	52.52	51.11	51.53	303,270	-0.09(-0.17%)
Jun 12, 2019	53.73	53.73	51.57	51.62	184,397	-2.71(-4.99%)
Jun 11, 2019	56.13	56.20	54.24	54.32	377,890	-0.97(-1.75%)
Jun 10, 2019	53.53	55.53	53.46	55.29	276,575	+2.21(+4.16%)
Jun 07, 2019	52.74	53.32	52.27	53.08	173,364	+0.56(+1.07%)
Jun 06, 2019	51.56	52.80	50.75	52.52	291,856	+1.08(+2.11%)
Jun 05, 2019	51.42	51.97	50.28	51.44	178,771	+0.34(+0.66%)
Jun 04, 2019	49.64	51.13	49.54	51.10	220,464	+1.73(+3.51%)

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.