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 28, 2018	50.96	51.15	49.93	50.89	342,643	-0.06(-0.12%)
Sep 27, 2018	50.04	51.01	49.76	50.95	306,940	+1.14(+2.29%)
Sep 26, 2018	50.14	50.66	49.41	49.81	375,157	-0.54(-1.08%)
Sep 25, 2018	52.76	52.76	50.25	50.35	553,117	-2.86(-5.37%)
Sep 24, 2018	53.20	53.29	52.36	53.21	505,959	-0.07(-0.13%)
Sep 21, 2018	51.89	53.46	51.89	53.27	696,857	+1.26(+2.42%)
Sep 20, 2018	52.29	52.73	51.71	52.01	609,160	+0.20(+0.38%)
Sep 19, 2018	52.37	52.52	51.26	51.82	252,996	-0.39(-0.75%)
Sep 18, 2018	52.62	52.70	51.90	52.21	344,482	-0.11(-0.21%)
Sep 17, 2018	53.11	53.11	51.75	52.32	355,574	-0.58(-1.10%)
Sep 14, 2018	52.67	53.10	52.34	52.90	341,121	+0.52(+1.00%)
Sep 13, 2018	51.95	52.92	51.55	52.38	398,310	+0.99(+1.92%)
Sep 12, 2018	52.73	53.03	51.18	51.39	681,636	-1.84(-3.46%)
Sep 11, 2018	54.44	54.78	53.00	53.23	412,836	-1.60(-2.91%)
Sep 10, 2018	55.74	55.74	54.14	54.83	337,243	-0.41(-0.75%)
Sep 07, 2018	54.19	55.50	54.09	55.24	403,844	+1.03(+1.91%)
Sep 06, 2018	60.67	61.09	54.17	54.21	907,070	-6.78(-11.11%)
Sep 05, 2018	58.55	61.02	58.34	60.99	763,830	+2.72(+4.67%)

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.