Indicators

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	66.31	66.93	65.34	65.34	341,731	-0.37(-0.57%)
Feb 27, 2018	66.62	67.34	65.71	65.71	808,153	-0.80(-1.20%)
Feb 26, 2018	66.22	66.87	65.83	66.51	368,635	+0.28(+0.42%)
Feb 23, 2018	66.27	66.90	65.36	66.24	307,393	+0.73(+1.11%)
Feb 22, 2018				65.51	397,857	-0.77(-1.16%)
Feb 21, 2018	66.66	66.97	65.88	66.27	497,316	-0.05(-0.07%)
Feb 20, 2018	64.05	67.45	63.92	66.32	558,053	+1.73(+2.68%)
Feb 16, 2018		64.59	64.59	64.59	0	-1.08(-1.65%)
Feb 15, 2018	65.46	65.85	63.90	65.67	301,493	+0.91(+1.40%)
Feb 14, 2018	62.94	65.15	62.92	64.77	379,905	+1.36(+2.14%)
Feb 13, 2018	63.99	64.11	62.53	63.41	471,023	-0.79(-1.23%)
Feb 12, 2018	64.19	64.82	63.22	64.20	488,364	+0.65(+1.02%)
Feb 09, 2018	62.61	64.30	61.05	63.55	730,101	+2.07(+3.37%)
Feb 08, 2018	63.89	64.53	61.59	61.48	588,049	-2.34(-3.67%)
Feb 07, 2018	65.58	65.58	63.55	63.82	541,672	-2.22(-3.36%)
Feb 06, 2018	63.31	66.59	62.40	66.04	602,751	+1.01(+1.56%)
Feb 05, 2018	67.47	68.77	64.68	65.02	730,531	-3.64(-5.29%)
Feb 02, 2018	70.91	71.72	68.29	68.66	429,875	-3.08(-4.30%)

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.