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 31, 2017	71.32	72.19	70.94	71.48	563,884	+0.37(+0.53%)
Jul 28, 2017	71.84	72.77	70.79	71.10	398,686	-1.12(-1.56%)
Jul 27, 2017	74.62	74.67	71.38	72.23	480,370	-2.02(-2.72%)
Jul 26, 2017	73.72	75.03	73.61	74.25	347,721	+0.78(+1.06%)
Jul 25, 2017	74.00	74.00	72.51	73.47	327,696	-0.43(-0.59%)
Jul 24, 2017	73.55	74.47	73.42	73.90	379,301	+0.00(+0.00%)
Jul 21, 2017	74.71	74.71	72.94	73.90	353,954	-0.75(-1.00%)
Jul 20, 2017		75.25	73.99	74.65	495,184	-0.33(-0.45%)
Jul 19, 2017	72.71	74.99	72.66	74.98	626,181	+2.76(+3.82%)
Jul 18, 2017	70.79	72.30	70.01	72.23	474,043	+1.27(+1.79%)
Jul 17, 2017	70.71	71.18	69.95	70.95	313,151	+0.42(+0.60%)
Jul 14, 2017	69.96	70.59	68.97	70.53	362,655	+0.94(+1.34%)
Jul 13, 2017	69.89	70.11	68.94	69.59	318,831	-0.20(-0.28%)
Jul 12, 2017	68.95	70.61	68.76	69.79	559,927	+1.74(+2.56%)
Jul 11, 2017	67.28	69.05	67.13	68.05	582,162	+0.70(+1.04%)
Jul 10, 2017	65.68	67.76	65.59	67.35	627,220	+1.37(+2.08%)
Jul 07, 2017	65.33	66.35	64.71	65.98	442,604	+1.61(+2.49%)
Jul 06, 2017	63.99	65.33	63.16	64.37	508,080	-0.45(-0.70%)
Jul 05, 2017	62.72	65.37	62.72	64.83	613,133	+1.25(+1.97%)

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.