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	70.95	71.48	563,841	+0.37(+0.53%)
Jul 28, 2017	71.85	72.77	70.79	71.11	398,656	-1.12(-1.56%)
Jul 27, 2017	74.63	74.67	71.38	72.23	480,334	-2.02(-2.72%)
Jul 26, 2017	73.73	75.04	73.62	74.25	347,695	+0.78(+1.06%)
Jul 25, 2017	74.00	74.00	72.52	73.47	327,672	-0.43(-0.59%)
Jul 24, 2017	73.55	74.48	73.42	73.91	379,272	+0.00(+0.00%)
Jul 21, 2017	74.71	74.71	72.95	73.91	353,927	-0.75(-1.00%)
Jul 20, 2017		75.26	73.99	74.65	495,147	-0.33(-0.45%)
Jul 19, 2017	72.71	75.00	72.66	74.99	626,134	+2.76(+3.82%)
Jul 18, 2017	70.79	72.31	70.01	72.23	474,008	+1.27(+1.79%)
Jul 17, 2017	70.71	71.19	69.95	70.96	313,128	+0.42(+0.60%)
Jul 14, 2017	69.96	70.60	68.98	70.54	362,627	+0.94(+1.34%)
Jul 13, 2017	69.90	70.11	68.95	69.60	318,807	-0.20(-0.28%)
Jul 12, 2017	68.96	70.61	68.77	69.80	559,885	+1.74(+2.56%)
Jul 11, 2017	67.28	69.06	67.14	68.05	582,118	+0.70(+1.04%)
Jul 10, 2017	65.69	67.77	65.59	67.35	627,172	+1.37(+2.08%)
Jul 07, 2017	65.33	66.36	64.71	65.98	442,571	+1.61(+2.49%)
Jul 06, 2017	63.99	65.34	63.16	64.38	508,042	-0.45(-0.70%)
Jul 05, 2017	62.72	65.37	62.72	64.83	613,087	+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.