Indicators

Advanced Energy (NQ: AEIS )

108.29 -0.72 (-0.66%)

Streaming Delayed Price Updated: 10:39 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	63.99	64.29	63.13	63.26	92,366	-1.14(-1.77%)
Nov 27, 2019	63.43	64.55	63.11	64.40	140,985	+1.29(+2.04%)
Nov 26, 2019	62.54	63.19	62.05	63.11	239,916	+0.67(+1.07%)
Nov 25, 2019	59.96	62.54	59.96	62.44	290,385	+2.69(+4.50%)
Nov 22, 2019	60.53	60.53	59.17	59.75	145,451	-0.33(-0.54%)
Nov 21, 2019	61.86	61.89	59.14	60.08	375,429	-2.16(-3.47%)
Nov 20, 2019	63.24	63.64	62.07	62.24	238,105	-1.37(-2.15%)
Nov 19, 2019	65.09	65.09	63.60	63.60	192,177	-0.99(-1.53%)
Nov 18, 2019	64.47	65.42	64.00	64.59	273,490	-0.20(-0.30%)
Nov 15, 2019	63.93	65.35	63.77	64.79	380,427	+1.66(+2.64%)
Nov 14, 2019	62.93	63.53	62.31	63.12	232,551	+0.00(+0.00%)
Nov 13, 2019	64.45	65.25	62.52	63.12	499,420	-1.51(-2.33%)
Nov 12, 2019	69.73	71.19	64.46	64.63	1,106,582	+2.33(+3.75%)
Nov 11, 2019	62.05	62.91	61.68	62.29	357,756	-0.37(-0.60%)
Nov 08, 2019	62.43	63.17	61.95	62.67	255,581	-0.28(-0.44%)
Nov 07, 2019	63.03	63.04	62.13	62.94	251,624	+0.74(+1.19%)
Nov 06, 2019	63.11	63.11	61.45	62.21	443,954	-1.11(-1.76%)
Nov 05, 2019	62.34	63.63	61.81	63.32	462,339	+1.42(+2.29%)
Nov 04, 2019	61.33	62.10	60.77	61.90	270,238	+1.26(+2.08%)

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.